Daelim Paper Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	11,550.00	11,700.00	11,150.00	11,350.00	2,157.73	175,170
2022-01-24	11,850.00	11,900.00	11,050.00	11,600.00	2,205.26	544,400
2022-01-21	12,200.00	12,200.00	11,800.00	11,850.00	2,252.79	145,045
2022-01-20	12,200.00	12,300.00	12,000.00	12,200.00	2,319.33	140,340
2022-01-19	11,950.00	12,300.00	11,900.00	12,250.00	2,328.83	198,585
2022-01-18	12,000.00	12,250.00	11,900.00	12,100.00	2,300.32	161,895
2022-01-17	12,200.00	12,200.00	12,000.00	12,150.00	2,309.82	197,110
2022-01-14	12,100.00	12,250.00	11,800.00	12,200.00	2,319.33	407,160
2022-01-13	12,100.00	12,100.00	12,000.00	12,100.00	2,300.32	130,540
2022-01-12	11,850.00	12,100.00	11,800.00	12,100.00	2,300.32	136,870
2022-01-11	12,000.00	12,100.00	11,750.00	11,950.00	2,271.80	176,530
2022-01-10	12,000.00	12,100.00	11,850.00	12,000.00	2,281.30	160,615
2022-01-07	11,700.00	11,950.00	11,700.00	11,900.00	2,262.29	103,670
2022-01-06	11,900.00	12,200.00	11,550.00	11,700.00	2,224.27	650,020
2022-01-05	11,850.00	12,350.00	11,850.00	12,100.00	2,300.32	495,725
2022-01-04	12,000.00	12,000.00	11,700.00	11,950.00	2,271.80	102,700
2022-01-03	12,000.00	12,100.00	11,750.00	12,000.00	2,281.30	134,770
2021-12-30	11,900.00	11,950.00	11,750.00	11,950.00	2,271.80	114,470
2021-12-29	12,050.00	12,050.00	11,850.00	11,900.00	2,262.29	114,090
2021-12-28	11,400.00	12,100.00	11,350.00	12,050.00	2,271.80	509,420
2021-12-27	11,250.00	11,450.00	11,250.00	11,300.00	2,130.40	58,595
2021-12-24	11,150.00	11,350.00	11,100.00	11,250.00	2,120.97	114,055
2021-12-23	11,350.00	11,400.00	10,950.00	11,150.00	2,102.12	279,780
2021-12-22	11,500.00	11,550.00	11,150.00	11,300.00	2,130.40	166,130
2021-12-21	11,400.00	11,550.00	11,200.00	11,400.00	2,149.25	375,335
2021-12-20	11,950.00	11,950.00	11,400.00	11,400.00	2,149.25	290,640
2021-12-17	11,950.00	12,000.00	11,750.00	12,000.00	2,262.37	113,955
2021-12-16	11,600.00	11,950.00	11,600.00	11,950.00	2,252.95	212,420
2021-12-15	11,600.00	11,700.00	11,500.00	11,550.00	2,177.53	106,135
2021-12-14	11,500.00	11,650.00	11,400.00	11,600.00	2,186.96	124,615
2021-12-13	11,400.00	11,550.00	11,300.00	11,550.00	2,177.53	103,400
2021-12-10	11,350.00	11,500.00	11,250.00	11,400.00	2,149.25	94,970
2021-12-09	11,500.00	11,500.00	11,250.00	11,350.00	2,139.83	148,060
2021-12-08	11,750.00	11,750.00	11,350.00	11,500.00	2,168.11	132,235
2021-12-07	11,750.00	11,800.00	11,500.00	11,600.00	2,186.96	109,890
2021-12-06	11,750.00	11,800.00	11,450.00	11,750.00	2,215.24	91,240
2021-12-03	11,650.00	11,900.00	11,500.00	11,750.00	2,215.24	124,380
2021-12-02	11,200.00	11,600.00	11,200.00	11,450.00	2,158.68	119,845
2021-12-01	11,300.00	11,500.00	11,000.00	11,400.00	2,149.25	185,925
2021-11-30	11,800.00	12,000.00	11,000.00	11,300.00	2,130.40	241,770
2021-11-29	11,650.00	12,100.00	11,400.00	11,900.00	2,243.52	389,265
2021-11-26	12,250.00	12,300.00	11,800.00	11,950.00	2,252.95	213,260
2021-11-25	12,150.00	12,250.00	11,900.00	12,250.00	2,309.50	267,545
2021-11-24	12,250.00	12,300.00	11,900.00	12,200.00	2,300.08	339,335
2021-11-23	11,850.00	12,200.00	11,750.00	12,150.00	2,290.65	636,340
2021-11-22	11,550.00	11,850.00	11,450.00	11,850.00	2,234.09	488,520
2021-11-19	11,300.00	11,550.00	11,150.00	11,450.00	2,158.68	233,055
2021-11-18	11,250.00	11,350.00	11,050.00	11,300.00	2,130.40	150,725
2021-11-17	11,350.00	11,400.00	11,000.00	11,350.00	2,139.83	168,545
2021-11-16	11,150.00	11,350.00	11,000.00	11,300.00	2,130.40	236,560
2021-11-15	10,800.00	11,150.00	10,800.00	11,150.00	2,102.12	137,240
2021-11-12	10,500.00	10,800.00	10,500.00	10,800.00	2,036.14	117,475
2021-11-11	10,500.00	10,700.00	10,350.00	10,500.00	1,979.58	137,270
2021-11-10	10,750.00	10,850.00	10,450.00	10,650.00	2,007.86	171,735
2021-11-09	10,800.00	10,950.00	10,750.00	10,850.00	2,045.56	52,885
2021-11-08	10,800.00	11,000.00	10,550.00	10,800.00	2,036.14	144,875
2021-11-05	11,050.00	11,100.00	10,850.00	11,000.00	2,073.84	280,880
2021-11-04	11,100.00	11,150.00	11,000.00	11,050.00	2,083.27	146,655
2021-11-03	11,150.00	11,150.00	10,850.00	11,100.00	2,092.69	221,745
2021-11-02	11,000.00	11,100.00	10,950.00	11,100.00	2,092.69	272,730

← NewerPage 20 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.