Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 8,650.00 | 8,650.00 | 8,380.00 | 8,540.00 | 1,708.00 | 55,035 |
| 2026-06-26 | 8,480.00 | 8,630.00 | 8,140.00 | 8,610.00 | 1,722.00 | 27,990 |
| 2026-06-25 | 8,350.00 | 8,480.00 | 8,240.00 | 8,430.00 | 1,686.00 | 11,770 |
| 2026-06-24 | 8,650.00 | 8,650.00 | 8,270.00 | 8,350.00 | 1,670.00 | 39,950 |
| 2026-06-23 | 8,840.00 | 8,840.00 | 8,370.00 | 8,640.00 | 1,728.00 | 23,100 |
| 2026-06-22 | 8,740.00 | 8,830.00 | 8,560.00 | 8,740.00 | 1,748.00 | 15,005 |
| 2026-06-19 | 8,770.00 | 8,770.00 | 8,490.00 | 8,730.00 | 1,746.00 | 28,185 |
| 2026-06-18 | 8,750.00 | 8,840.00 | 8,620.00 | 8,770.00 | 1,754.00 | 119,055 |
| 2026-06-17 | 8,730.00 | 8,940.00 | 8,730.00 | 8,800.00 | 1,760.00 | 11,625 |
| 2026-06-16 | 8,850.00 | 8,850.00 | 8,710.00 | 8,810.00 | 1,762.00 | 11,550 |
| 2026-06-15 | 8,790.00 | 8,940.00 | 8,700.00 | 8,850.00 | 1,770.00 | 26,850 |
| 2026-06-12 | 8,800.00 | 8,840.00 | 8,650.00 | 8,790.00 | 1,758.00 | 54,585 |
| 2026-06-11 | 8,840.00 | 8,840.00 | 8,580.00 | 8,790.00 | 1,758.00 | 44,585 |
| 2026-06-10 | 8,790.00 | 8,830.00 | 8,530.00 | 8,820.00 | 1,764.00 | 37,160 |
| 2026-06-09 | 8,800.00 | 8,800.00 | 8,490.00 | 8,790.00 | 1,758.00 | 79,415 |
| 2026-06-08 | 8,850.00 | 8,900.00 | 8,520.00 | 8,800.00 | 1,760.00 | 70,555 |
| 2026-06-05 | 8,780.00 | 9,150.00 | 8,780.00 | 8,960.00 | 1,792.00 | 459,315 |
| 2026-06-04 | 8,880.00 | 8,900.00 | 8,640.00 | 8,900.00 | 1,780.00 | 38,555 |
| 2026-06-02 | 9,080.00 | 9,080.00 | 8,750.00 | 8,890.00 | 1,778.00 | 45,530 |
| 2026-06-01 | 9,140.00 | 9,140.00 | 8,720.00 | 9,080.00 | 1,816.00 | 437,115 |
| 2026-05-29 | 9,290.00 | 9,290.00 | 8,990.00 | 9,230.00 | 1,846.00 | 76,680 |
| 2026-05-28 | 9,300.00 | 9,300.00 | 9,130.00 | 9,290.00 | 1,858.00 | 85,235 |
| 2026-05-27 | 9,350.00 | 9,370.00 | 9,160.00 | 9,300.00 | 1,860.00 | 59,940 |
| 2026-05-26 | 9,500.00 | 9,500.00 | 9,210.00 | 9,480.00 | 1,896.00 | 45,700 |
| 2026-05-22 | 9,490.00 | 9,500.00 | 9,370.00 | 9,480.00 | 1,896.00 | 60,510 |
| 2026-05-21 | 9,490.00 | 9,500.00 | 9,300.00 | 9,480.00 | 1,896.00 | 87,165 |
| 2026-05-20 | 9,400.00 | 9,500.00 | 8,710.00 | 9,500.00 | 1,900.00 | 86,130 |
| 2026-05-19 | 9,520.00 | 9,630.00 | 9,250.00 | 9,490.00 | 1,898.00 | 98,600 |
| 2026-05-18 | 9,680.00 | 9,750.00 | 9,410.00 | 9,510.00 | 1,902.00 | 133,600 |
| 2026-05-15 | 9,700.00 | 9,750.00 | 9,600.00 | 9,740.00 | 1,948.00 | 345,315 |
| 2026-05-14 | 9,650.00 | 9,770.00 | 9,600.00 | 9,700.00 | 1,940.00 | 314,905 |
| 2026-05-13 | 9,470.00 | 9,750.00 | 9,470.00 | 9,700.00 | 1,940.00 | 455,930 |
| 2026-05-12 | 9,510.00 | 9,630.00 | 9,390.00 | 9,550.00 | 1,910.00 | 153,780 |
| 2026-05-11 | 9,530.00 | 9,550.00 | 9,270.00 | 9,550.00 | 1,910.00 | 118,305 |
| 2026-05-08 | 9,600.00 | 9,600.00 | 9,400.00 | 9,570.00 | 1,914.00 | 50,380 |
| 2026-05-07 | 9,480.00 | 9,700.00 | 9,450.00 | 9,600.00 | 1,920.00 | 69,950 |
| 2026-05-06 | 9,550.00 | 9,690.00 | 9,490.00 | 9,550.00 | 1,910.00 | 51,790 |
| 2026-05-04 | 9,500.00 | 9,700.00 | 9,470.00 | 9,550.00 | 1,910.00 | 50,385 |
| 2026-04-30 | 9,620.00 | 9,650.00 | 9,470.00 | 9,520.00 | 1,904.00 | 244,130 |
| 2026-04-29 | 9,270.00 | 9,640.00 | 9,260.00 | 9,620.00 | 1,924.00 | 165,490 |
| 2026-04-28 | 9,330.00 | 9,600.00 | 9,300.00 | 9,300.00 | 1,860.00 | 175,740 |
| 2026-04-27 | 9,200.00 | 9,400.00 | 9,180.00 | 9,340.00 | 1,868.00 | 119,035 |
| 2026-04-24 | 9,160.00 | 9,230.00 | 8,970.00 | 9,200.00 | 1,840.00 | 32,850 |
| 2026-04-23 | 9,310.00 | 9,400.00 | 9,000.00 | 9,100.00 | 1,820.00 | 38,750 |
| 2026-04-22 | 9,350.00 | 9,400.00 | 9,250.00 | 9,300.00 | 1,860.00 | 31,280 |
| 2026-04-21 | 9,440.00 | 9,450.00 | 9,290.00 | 9,350.00 | 1,870.00 | 42,880 |
| 2026-04-20 | 9,320.00 | 9,440.00 | 9,150.00 | 9,440.00 | 1,888.00 | 200,380 |
← NewerPage 2 of 2 · 107 trading days
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.