Daelim Paper Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	11,050.00	11,150.00	10,850.00	11,100.00	2,110.21	335,920
2022-04-25	10,750.00	11,200.00	10,700.00	11,050.00	2,100.70	312,765
2022-04-22	10,750.00	10,950.00	10,550.00	10,800.00	2,053.17	186,720
2022-04-21	10,900.00	10,950.00	10,700.00	10,750.00	2,043.67	99,560
2022-04-20	10,650.00	10,950.00	10,500.00	10,850.00	2,062.68	204,810
2022-04-19	10,600.00	10,700.00	10,550.00	10,650.00	2,024.66	89,360
2022-04-18	10,700.00	10,800.00	10,600.00	10,650.00	2,024.66	93,055
2022-04-15	10,700.00	10,850.00	10,650.00	10,750.00	2,043.67	94,780
2022-04-14	10,600.00	10,700.00	10,500.00	10,600.00	2,015.15	84,550
2022-04-13	10,450.00	10,600.00	10,400.00	10,550.00	2,005.65	156,755
2022-04-12	10,550.00	10,650.00	10,350.00	10,500.00	1,996.14	90,755
2022-04-11	10,550.00	10,700.00	10,500.00	10,600.00	2,015.15	134,010
2022-04-08	10,600.00	10,700.00	10,400.00	10,600.00	2,015.15	131,640
2022-04-07	11,050.00	11,050.00	10,600.00	10,700.00	2,034.16	237,540
2022-04-06	11,050.00	11,150.00	10,900.00	11,050.00	2,100.70	87,810
2022-04-05	10,950.00	11,400.00	10,800.00	11,050.00	2,100.70	512,465
2022-04-04	10,900.00	10,950.00	10,650.00	10,850.00	2,062.68	72,730
2022-04-01	10,700.00	10,800.00	10,550.00	10,800.00	2,053.17	112,470
2022-03-31	10,650.00	10,850.00	10,650.00	10,700.00	2,034.16	170,780
2022-03-30	10,800.00	10,850.00	10,650.00	10,750.00	2,043.67	87,480
2022-03-29	10,800.00	10,900.00	10,750.00	10,800.00	2,053.17	63,785
2022-03-28	10,950.00	11,100.00	10,800.00	10,850.00	2,062.68	124,070
2022-03-25	11,150.00	11,200.00	10,800.00	10,950.00	2,081.69	135,470
2022-03-24	10,700.00	11,100.00	10,550.00	11,100.00	2,110.21	173,625
2022-03-23	10,750.00	10,800.00	10,600.00	10,700.00	2,034.16	65,870
2022-03-22	10,850.00	10,850.00	10,650.00	10,650.00	2,024.66	78,395
2022-03-21	10,750.00	10,950.00	10,650.00	10,850.00	2,062.68	101,050
2022-03-18	10,700.00	10,750.00	10,550.00	10,750.00	2,043.67	33,100
2022-03-17	10,850.00	10,850.00	10,600.00	10,650.00	2,024.66	89,185
2022-03-16	10,500.00	10,750.00	10,400.00	10,750.00	2,043.67	61,755
2022-03-15	10,350.00	10,550.00	10,350.00	10,400.00	1,977.13	127,835
2022-03-14	10,300.00	10,450.00	10,150.00	10,450.00	1,986.64	125,925
2022-03-11	10,300.00	10,400.00	10,250.00	10,300.00	1,958.12	94,500
2022-03-10	10,350.00	10,400.00	10,250.00	10,300.00	1,958.12	117,700
2022-03-08	10,300.00	10,500.00	10,200.00	10,300.00	1,958.12	107,665
2022-03-07	10,500.00	10,600.00	10,400.00	10,500.00	1,996.14	66,550
2022-03-04	10,700.00	10,750.00	10,500.00	10,650.00	2,024.66	113,250
2022-03-03	10,750.00	10,750.00	10,600.00	10,700.00	2,034.16	123,240
2022-03-02	10,650.00	10,650.00	10,450.00	10,600.00	2,015.15	71,280
2022-02-28	10,400.00	10,600.00	10,350.00	10,550.00	2,005.65	75,270
2022-02-25	10,350.00	10,500.00	10,250.00	10,400.00	1,977.13	93,325
2022-02-24	10,500.00	10,550.00	10,150.00	10,250.00	1,948.61	230,630
2022-02-23	10,500.00	10,600.00	10,350.00	10,500.00	1,996.14	164,190
2022-02-22	10,750.00	10,850.00	10,350.00	10,500.00	1,996.14	272,965
2022-02-21	11,200.00	11,200.00	10,500.00	10,900.00	2,072.18	213,160
2022-02-18	11,250.00	11,400.00	11,200.00	11,200.00	2,129.22	98,995
2022-02-17	11,450.00	11,650.00	11,150.00	11,400.00	2,167.24	343,750
2022-02-16	11,450.00	11,600.00	11,400.00	11,450.00	2,176.74	148,895
2022-02-15	11,500.00	12,100.00	11,300.00	11,400.00	2,167.24	882,645
2022-02-14	11,400.00	11,500.00	11,150.00	11,500.00	2,186.25	205,480
2022-02-11	11,500.00	11,700.00	11,400.00	11,650.00	2,214.77	149,645
2022-02-10	11,700.00	11,850.00	11,450.00	11,650.00	2,214.77	152,690
2022-02-09	11,500.00	11,750.00	11,350.00	11,700.00	2,224.27	168,595
2022-02-08	11,650.00	11,700.00	11,400.00	11,400.00	2,167.24	189,215
2022-02-07	11,400.00	11,650.00	11,200.00	11,600.00	2,205.26	171,305
2022-02-04	11,050.00	12,150.00	11,050.00	11,400.00	2,167.24	705,285
2022-02-03	11,300.00	11,300.00	10,850.00	10,850.00	2,062.68	81,270
2022-01-28	10,550.00	10,900.00	10,200.00	10,700.00	2,034.16	272,985
2022-01-27	11,600.00	11,600.00	10,550.00	10,600.00	2,015.15	206,395
2022-01-26	11,450.00	11,550.00	11,150.00	11,400.00	2,167.24	46,870

← NewerPage 19 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	100.0000 KRW
2024-12-27	100.0000 KRW
2023-12-27	100.0000 KRW
2022-12-28	100.0000 KRW
2021-12-29	100.0000 KRW
2020-12-29	75.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.