Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 7,370.00 | 7,370.00 | 7,180.00 | 7,280.00 | 1,438.60 | 8,305 |
| 2025-09-25 | 7,340.00 | 7,370.00 | 7,270.00 | 7,360.00 | 1,454.41 | 13,275 |
| 2025-09-24 | 7,420.00 | 7,450.00 | 7,210.00 | 7,350.00 | 1,452.44 | 29,970 |
| 2025-09-23 | 7,470.00 | 7,470.00 | 7,360.00 | 7,410.00 | 1,464.29 | 2,080 |
| 2025-09-22 | 7,430.00 | 7,500.00 | 7,410.00 | 7,410.00 | 1,464.29 | 7,495 |
| 2025-09-19 | 7,420.00 | 7,530.00 | 7,360.00 | 7,460.00 | 1,474.17 | 70,125 |
| 2025-09-18 | 7,360.00 | 7,420.00 | 7,330.00 | 7,420.00 | 1,466.27 | 8,070 |
| 2025-09-17 | 7,350.00 | 7,380.00 | 7,280.00 | 7,360.00 | 1,454.41 | 21,630 |
| 2025-09-16 | 7,350.00 | 7,420.00 | 7,340.00 | 7,350.00 | 1,452.44 | 21,280 |
| 2025-09-15 | 7,340.00 | 7,390.00 | 7,270.00 | 7,390.00 | 1,460.34 | 31,815 |
| 2025-09-12 | 7,290.00 | 7,320.00 | 7,250.00 | 7,310.00 | 1,444.53 | 66,945 |
| 2025-09-11 | 7,270.00 | 7,300.00 | 7,230.00 | 7,290.00 | 1,440.58 | 48,540 |
| 2025-09-10 | 7,260.00 | 7,300.00 | 7,180.00 | 7,270.00 | 1,436.63 | 90,255 |
| 2025-09-09 | 7,170.00 | 7,350.00 | 7,110.00 | 7,270.00 | 1,436.63 | 23,890 |
| 2025-09-08 | 7,170.00 | 7,170.00 | 7,100.00 | 7,170.00 | 1,416.87 | 7,490 |
| 2025-09-05 | 7,130.00 | 7,170.00 | 7,080.00 | 7,170.00 | 1,416.87 | 15,165 |
| 2025-09-04 | 7,170.00 | 7,170.00 | 7,100.00 | 7,160.00 | 1,414.89 | 78,415 |
| 2025-09-03 | 7,000.00 | 7,100.00 | 6,980.00 | 7,100.00 | 1,403.03 | 54,225 |
| 2025-09-02 | 7,060.00 | 7,080.00 | 6,960.00 | 7,000.00 | 1,383.27 | 34,440 |
| 2025-09-01 | 7,230.00 | 7,230.00 | 7,000.00 | 7,060.00 | 1,395.13 | 101,995 |
| 2025-08-29 | 7,170.00 | 7,180.00 | 7,100.00 | 7,100.00 | 1,403.03 | 13,700 |
| 2025-08-28 | 7,140.00 | 7,180.00 | 7,070.00 | 7,170.00 | 1,416.87 | 100,605 |
| 2025-08-27 | 7,140.00 | 7,150.00 | 7,060.00 | 7,150.00 | 1,412.92 | 36,610 |
| 2025-08-26 | 7,170.00 | 7,180.00 | 7,080.00 | 7,140.00 | 1,410.94 | 13,470 |
| 2025-08-25 | 7,140.00 | 7,170.00 | 7,080.00 | 7,140.00 | 1,410.94 | 21,280 |
| 2025-08-22 | 7,170.00 | 7,170.00 | 7,010.00 | 7,140.00 | 1,410.94 | 47,820 |
| 2025-08-21 | 7,060.00 | 7,180.00 | 7,040.00 | 7,130.00 | 1,408.96 | 61,070 |
| 2025-08-20 | 7,090.00 | 7,090.00 | 6,830.00 | 7,060.00 | 1,395.13 | 50,080 |
| 2025-08-19 | 7,060.00 | 7,150.00 | 6,940.00 | 7,000.00 | 1,383.27 | 40,990 |
| 2025-08-18 | 7,110.00 | 7,110.00 | 7,010.00 | 7,060.00 | 1,395.13 | 31,855 |
| 2025-08-14 | 7,020.00 | 7,070.00 | 6,980.00 | 7,060.00 | 1,395.13 | 21,680 |
| 2025-08-13 | 7,060.00 | 7,090.00 | 6,960.00 | 7,080.00 | 1,399.08 | 44,820 |
| 2025-08-12 | 7,100.00 | 7,100.00 | 7,000.00 | 7,060.00 | 1,395.13 | 130,645 |
| 2025-08-11 | 7,280.00 | 7,280.00 | 7,090.00 | 7,150.00 | 1,412.92 | 39,590 |
| 2025-08-08 | 7,210.00 | 7,280.00 | 7,190.00 | 7,280.00 | 1,438.60 | 12,765 |
| 2025-08-07 | 7,250.00 | 7,250.00 | 7,170.00 | 7,210.00 | 1,424.77 | 7,050 |
| 2025-08-06 | 7,160.00 | 7,260.00 | 7,130.00 | 7,260.00 | 1,434.65 | 22,055 |
| 2025-08-05 | 7,140.00 | 7,170.00 | 7,040.00 | 7,170.00 | 1,416.87 | 7,335 |
| 2025-08-04 | 7,090.00 | 7,160.00 | 7,000.00 | 7,120.00 | 1,406.99 | 17,115 |
| 2025-08-01 | 7,250.00 | 7,250.00 | 6,710.00 | 7,040.00 | 1,391.18 | 54,690 |
| 2025-07-31 | 7,260.00 | 7,260.00 | 7,090.00 | 7,150.00 | 1,412.92 | 20,455 |
| 2025-07-30 | 7,220.00 | 7,250.00 | 7,110.00 | 7,190.00 | 1,420.82 | 40,505 |
| 2025-07-29 | 7,130.00 | 7,250.00 | 7,100.00 | 7,160.00 | 1,414.89 | 39,015 |
| 2025-07-28 | 7,350.00 | 7,350.00 | 7,130.00 | 7,130.00 | 1,408.96 | 40,670 |
| 2025-07-25 | 7,410.00 | 7,410.00 | 7,240.00 | 7,350.00 | 1,452.44 | 41,780 |
| 2025-07-24 | 7,360.00 | 7,460.00 | 7,230.00 | 7,360.00 | 1,454.41 | 25,545 |
| 2025-07-23 | 7,450.00 | 7,480.00 | 7,300.00 | 7,310.00 | 1,444.53 | 51,125 |
| 2025-07-22 | 7,600.00 | 7,630.00 | 7,430.00 | 7,450.00 | 1,472.20 | 34,550 |
| 2025-07-21 | 7,710.00 | 7,710.00 | 7,530.00 | 7,620.00 | 1,505.79 | 37,280 |
| 2025-07-18 | 7,840.00 | 7,860.00 | 7,550.00 | 7,710.00 | 1,523.58 | 41,005 |
| 2025-07-17 | 7,850.00 | 7,850.00 | 7,700.00 | 7,760.00 | 1,533.46 | 32,720 |
| 2025-07-16 | 7,820.00 | 7,880.00 | 7,710.00 | 7,760.00 | 1,533.46 | 37,850 |
| 2025-07-15 | 7,750.00 | 7,860.00 | 7,710.00 | 7,820.00 | 1,545.31 | 38,925 |
| 2025-07-14 | 7,710.00 | 7,860.00 | 7,700.00 | 7,810.00 | 1,543.34 | 42,585 |
| 2025-07-11 | 7,820.00 | 7,840.00 | 7,640.00 | 7,710.00 | 1,523.58 | 88,085 |
| 2025-07-10 | 7,630.00 | 7,860.00 | 7,610.00 | 7,840.00 | 1,549.27 | 114,365 |
| 2025-07-09 | 7,350.00 | 7,610.00 | 7,330.00 | 7,610.00 | 1,503.82 | 219,780 |
| 2025-07-08 | 7,350.00 | 7,420.00 | 7,290.00 | 7,350.00 | 1,452.44 | 35,140 |
| 2025-07-07 | 7,300.00 | 7,360.00 | 7,290.00 | 7,350.00 | 1,452.44 | 18,310 |
| 2025-07-04 | 7,410.00 | 7,420.00 | 7,300.00 | 7,300.00 | 1,442.56 | 51,815 |
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.