Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 8,760.00 | 8,760.00 | 8,500.00 | 8,690.00 | 1,738.00 | 70,085 |
| 2026-03-30 | 8,860.00 | 9,040.00 | 8,610.00 | 8,760.00 | 1,752.00 | 124,015 |
| 2026-03-27 | 9,000.00 | 9,070.00 | 8,620.00 | 8,870.00 | 1,774.00 | 166,160 |
| 2026-03-26 | 8,990.00 | 9,780.00 | 8,920.00 | 8,990.00 | 1,798.00 | 318,835 |
| 2026-03-25 | 9,030.00 | 9,030.00 | 8,800.00 | 8,990.00 | 1,798.00 | 117,125 |
| 2026-03-24 | 8,790.00 | 8,950.00 | 8,650.00 | 8,950.00 | 1,790.00 | 261,270 |
| 2026-03-23 | 8,630.00 | 8,730.00 | 8,610.00 | 8,650.00 | 1,730.00 | 445,005 |
| 2026-03-20 | 8,900.00 | 8,900.00 | 8,670.00 | 8,670.00 | 1,734.00 | 61,625 |
| 2026-03-19 | 8,830.00 | 8,970.00 | 8,670.00 | 8,700.00 | 1,740.00 | 82,650 |
| 2026-03-18 | 9,040.00 | 9,310.00 | 8,780.00 | 8,830.00 | 1,766.00 | 27,635 |
| 2026-03-17 | 9,040.00 | 9,280.00 | 8,780.00 | 8,850.00 | 1,770.00 | 34,645 |
| 2026-03-16 | 8,900.00 | 9,040.00 | 8,750.00 | 8,940.00 | 1,788.00 | 290,680 |
| 2026-03-13 | 9,050.00 | 9,050.00 | 8,780.00 | 8,900.00 | 1,780.00 | 109,805 |
| 2026-03-12 | 9,100.00 | 9,100.00 | 8,790.00 | 9,010.00 | 1,802.00 | 87,610 |
| 2026-03-11 | 9,130.00 | 9,130.00 | 8,880.00 | 8,980.00 | 1,796.00 | 36,475 |
| 2026-03-10 | 8,940.00 | 9,310.00 | 8,870.00 | 9,000.00 | 1,800.00 | 57,840 |
| 2026-03-09 | 9,380.00 | 9,380.00 | 8,700.00 | 8,850.00 | 1,770.00 | 154,985 |
| 2026-03-06 | 9,420.00 | 9,420.00 | 9,160.00 | 9,380.00 | 1,876.00 | 44,200 |
| 2026-03-05 | 9,220.00 | 9,490.00 | 9,150.00 | 9,350.00 | 1,870.00 | 163,830 |
| 2026-03-04 | 9,920.00 | 9,920.00 | 8,500.00 | 9,150.00 | 1,830.00 | 261,520 |
| 2026-03-03 | 10,090.00 | 10,090.00 | 9,710.00 | 10,000.00 | 2,000.00 | 173,620 |
| 2026-02-27 | 10,000.00 | 10,030.00 | 9,950.00 | 10,030.00 | 2,006.00 | 214,990 |
| 2026-02-26 | 10,150.00 | 10,150.00 | 9,820.00 | 10,000.00 | 2,000.00 | 160,675 |
| 2026-02-25 | 10,060.00 | 10,150.00 | 9,970.00 | 9,980.00 | 1,996.00 | 74,310 |
| 2026-02-24 | 10,090.00 | 10,090.00 | 9,960.00 | 9,980.00 | 1,996.00 | 108,840 |
| 2026-02-23 | 9,980.00 | 10,150.00 | 9,950.00 | 10,090.00 | 2,018.00 | 65,565 |
| 2026-02-20 | 10,140.00 | 10,140.00 | 9,860.00 | 9,980.00 | 1,996.00 | 119,255 |
| 2026-02-19 | 9,800.00 | 10,200.00 | 9,800.00 | 10,140.00 | 2,028.00 | 450,655 |
| 2026-02-13 | 9,710.00 | 9,960.00 | 9,700.00 | 9,820.00 | 1,964.00 | 228,745 |
| 2026-02-12 | 9,830.00 | 9,980.00 | 9,710.00 | 9,750.00 | 1,950.00 | 366,650 |
| 2026-02-11 | 10,350.00 | 10,500.00 | 9,780.00 | 9,830.00 | 1,966.00 | 634,875 |
| 2026-02-10 | 9,470.00 | 10,300.00 | 9,470.00 | 10,010.00 | 2,002.00 | 1,317,550 |
| 2026-02-09 | 9,100.00 | 10,990.00 | 8,830.00 | 9,600.00 | 1,920.00 | 2,700,550 |
| 2026-02-06 | 8,510.00 | 8,560.00 | 8,450.00 | 8,510.00 | 1,702.00 | 255,055 |
| 2026-02-05 | 8,450.00 | 8,600.00 | 8,450.00 | 8,550.00 | 1,710.00 | 309,625 |
| 2026-02-04 | 8,350.00 | 8,540.00 | 8,200.00 | 8,500.00 | 1,700.00 | 144,660 |
| 2026-02-03 | 8,360.00 | 8,390.00 | 7,990.00 | 8,300.00 | 1,660.00 | 61,990 |
| 2026-02-02 | 8,500.00 | 8,500.00 | 8,270.00 | 8,400.00 | 1,680.00 | 339,860 |
| 2026-01-30 | 8,480.00 | 8,540.00 | 8,400.00 | 8,470.00 | 1,694.00 | 80,025 |
| 2026-01-29 | 8,230.00 | 8,450.00 | 8,230.00 | 8,450.00 | 1,690.00 | 300,440 |
| 2026-01-28 | 8,040.00 | 8,320.00 | 8,040.00 | 8,290.00 | 1,658.00 | 228,910 |
| 2026-01-27 | 7,900.00 | 8,090.00 | 7,880.00 | 8,090.00 | 1,618.00 | 141,985 |
| 2026-01-26 | 7,910.00 | 8,010.00 | 7,820.00 | 7,900.00 | 1,580.00 | 59,290 |
| 2026-01-23 | 7,840.00 | 7,980.00 | 7,840.00 | 7,910.00 | 1,582.00 | 36,065 |
| 2026-01-22 | 7,740.00 | 7,900.00 | 7,620.00 | 7,900.00 | 1,580.00 | 112,975 |
| 2026-01-21 | 7,740.00 | 7,740.00 | 7,540.00 | 7,670.00 | 1,534.00 | 20,950 |
| 2026-01-20 | 7,690.00 | 7,700.00 | 7,540.00 | 7,700.00 | 1,540.00 | 12,355 |
| 2026-01-19 | 7,620.00 | 7,710.00 | 7,610.00 | 7,690.00 | 1,538.00 | 64,760 |
| 2026-01-16 | 7,800.00 | 7,800.00 | 7,600.00 | 7,690.00 | 1,538.00 | 48,225 |
| 2026-01-15 | 7,760.00 | 7,800.00 | 7,650.00 | 7,800.00 | 1,560.00 | 31,825 |
| 2026-01-14 | 7,870.00 | 7,870.00 | 7,710.00 | 7,790.00 | 1,558.00 | 12,905 |
| 2026-01-13 | 7,900.00 | 7,960.00 | 7,850.00 | 7,890.00 | 1,578.00 | 37,630 |
| 2026-01-12 | 7,740.00 | 7,900.00 | 7,680.00 | 7,900.00 | 1,580.00 | 48,395 |
| 2026-01-09 | 7,680.00 | 7,720.00 | 7,560.00 | 7,700.00 | 1,540.00 | 22,285 |
| 2026-01-08 | 7,710.00 | 7,720.00 | 7,600.00 | 7,680.00 | 1,536.00 | 43,830 |
| 2026-01-07 | 7,840.00 | 7,870.00 | 7,670.00 | 7,720.00 | 1,544.00 | 35,995 |
| 2026-01-06 | 8,020.00 | 8,150.00 | 7,830.00 | 7,900.00 | 1,580.00 | 89,350 |
| 2026-01-05 | 8,220.00 | 8,290.00 | 8,050.00 | 8,050.00 | 1,610.00 | 24,280 |
| 2026-01-02 | 8,090.00 | 8,220.00 | 8,090.00 | 8,220.00 | 1,644.00 | 290,660 |
| 2025-12-30 | 8,060.00 | 8,200.00 | 8,000.00 | 8,090.00 | 1,618.00 | 27,210 |
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.