Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 7,390.00 | 7,410.00 | 7,330.00 | 7,410.00 | 1,464.29 | 24,855 |
| 2025-07-02 | 7,390.00 | 7,390.00 | 7,250.00 | 7,330.00 | 1,448.49 | 19,200 |
| 2025-07-01 | 7,240.00 | 7,370.00 | 7,210.00 | 7,320.00 | 1,446.51 | 157,015 |
| 2025-06-30 | 7,240.00 | 7,250.00 | 7,160.00 | 7,250.00 | 1,432.68 | 21,260 |
| 2025-06-27 | 7,390.00 | 7,400.00 | 7,120.00 | 7,220.00 | 1,426.75 | 56,835 |
| 2025-06-26 | 7,310.00 | 8,000.00 | 7,180.00 | 7,250.00 | 1,432.68 | 497,375 |
| 2025-06-25 | 7,260.00 | 7,290.00 | 7,200.00 | 7,290.00 | 1,440.58 | 47,780 |
| 2025-06-24 | 7,240.00 | 7,280.00 | 7,210.00 | 7,240.00 | 1,430.70 | 43,725 |
| 2025-06-23 | 7,230.00 | 7,380.00 | 7,180.00 | 7,240.00 | 1,430.70 | 24,185 |
| 2025-06-20 | 7,280.00 | 7,410.00 | 7,250.00 | 7,300.00 | 1,442.56 | 24,345 |
| 2025-06-19 | 7,260.00 | 7,330.00 | 7,140.00 | 7,280.00 | 1,438.60 | 32,525 |
| 2025-06-18 | 7,140.00 | 7,200.00 | 7,100.00 | 7,200.00 | 1,422.80 | 12,630 |
| 2025-06-17 | 7,150.00 | 7,210.00 | 7,120.00 | 7,140.00 | 1,410.94 | 9,270 |
| 2025-06-16 | 7,220.00 | 7,220.00 | 7,070.00 | 7,150.00 | 1,412.92 | 19,195 |
| 2025-06-13 | 7,320.00 | 7,320.00 | 7,050.00 | 7,070.00 | 1,397.11 | 65,005 |
| 2025-06-12 | 7,320.00 | 7,320.00 | 7,190.00 | 7,300.00 | 1,442.56 | 52,755 |
| 2025-06-11 | 7,250.00 | 7,320.00 | 7,170.00 | 7,250.00 | 1,432.68 | 70,295 |
| 2025-06-10 | 7,240.00 | 7,300.00 | 7,160.00 | 7,280.00 | 1,438.60 | 56,045 |
| 2025-06-09 | 6,980.00 | 7,240.00 | 6,980.00 | 7,240.00 | 1,430.70 | 148,955 |
| 2025-06-05 | 7,020.00 | 7,150.00 | 6,990.00 | 7,050.00 | 1,393.15 | 38,670 |
| 2025-06-04 | 6,890.00 | 7,180.00 | 6,850.00 | 7,010.00 | 1,385.25 | 151,425 |
| 2025-06-02 | 6,800.00 | 6,890.00 | 6,770.00 | 6,850.00 | 1,353.63 | 53,185 |
| 2025-05-30 | 6,640.00 | 6,850.00 | 6,640.00 | 6,810.00 | 1,345.73 | 61,995 |
| 2025-05-29 | 6,580.00 | 6,650.00 | 6,530.00 | 6,640.00 | 1,312.13 | 57,915 |
| 2025-05-28 | 6,530.00 | 6,590.00 | 6,530.00 | 6,590.00 | 1,302.25 | 24,240 |
| 2025-05-27 | 6,500.00 | 6,540.00 | 6,490.00 | 6,530.00 | 1,290.40 | 9,295 |
| 2025-05-26 | 6,520.00 | 6,550.00 | 6,480.00 | 6,530.00 | 1,290.40 | 11,190 |
| 2025-05-23 | 6,530.00 | 6,570.00 | 6,490.00 | 6,490.00 | 1,282.49 | 38,040 |
| 2025-05-22 | 6,560.00 | 6,580.00 | 6,520.00 | 6,540.00 | 1,292.37 | 12,875 |
| 2025-05-21 | 6,580.00 | 6,580.00 | 6,510.00 | 6,560.00 | 1,296.32 | 17,585 |
| 2025-05-20 | 6,510.00 | 6,550.00 | 6,500.00 | 6,550.00 | 1,294.35 | 14,920 |
| 2025-05-19 | 6,610.00 | 6,610.00 | 6,510.00 | 6,540.00 | 1,292.37 | 55,985 |
| 2025-05-16 | 6,570.00 | 6,620.00 | 6,520.00 | 6,620.00 | 1,308.18 | 25,525 |
| 2025-05-15 | 6,680.00 | 6,700.00 | 6,530.00 | 6,600.00 | 1,304.23 | 42,470 |
| 2025-05-14 | 6,610.00 | 6,690.00 | 6,560.00 | 6,650.00 | 1,314.11 | 19,030 |
| 2025-05-13 | 6,670.00 | 6,670.00 | 6,570.00 | 6,610.00 | 1,306.21 | 44,135 |
| 2025-05-12 | 6,600.00 | 6,710.00 | 6,580.00 | 6,600.00 | 1,304.23 | 152,755 |
| 2025-05-09 | 6,520.00 | 6,630.00 | 6,520.00 | 6,600.00 | 1,304.23 | 14,940 |
| 2025-05-08 | 6,510.00 | 6,540.00 | 6,460.00 | 6,520.00 | 1,288.42 | 7,900 |
| 2025-05-07 | 6,560.00 | 6,560.00 | 6,430.00 | 6,490.00 | 1,282.49 | 56,260 |
| 2025-05-02 | 6,540.00 | 6,570.00 | 6,520.00 | 6,550.00 | 1,294.35 | 5,200 |
| 2025-04-30 | 6,550.00 | 6,570.00 | 6,490.00 | 6,520.00 | 1,288.42 | 27,300 |
| 2025-04-29 | 6,580.00 | 6,580.00 | 6,520.00 | 6,530.00 | 1,290.40 | 24,440 |
| 2025-04-28 | 6,600.00 | 6,600.00 | 6,530.00 | 6,580.00 | 1,300.28 | 11,375 |
| 2025-04-25 | 6,570.00 | 6,580.00 | 6,530.00 | 6,570.00 | 1,298.30 | 10,810 |
| 2025-04-24 | 6,580.00 | 6,590.00 | 6,450.00 | 6,570.00 | 1,298.30 | 28,630 |
| 2025-04-23 | 6,600.00 | 6,600.00 | 6,490.00 | 6,570.00 | 1,298.30 | 54,305 |
| 2025-04-22 | 6,580.00 | 6,600.00 | 6,540.00 | 6,580.00 | 1,300.28 | 13,165 |
| 2025-04-21 | 6,540.00 | 6,590.00 | 6,530.00 | 6,560.00 | 1,296.32 | 3,730 |
| 2025-04-18 | 6,600.00 | 6,600.00 | 6,520.00 | 6,540.00 | 1,292.37 | 10,530 |
| 2025-04-17 | 6,530.00 | 6,600.00 | 6,530.00 | 6,540.00 | 1,292.37 | 5,170 |
| 2025-04-16 | 6,600.00 | 6,600.00 | 6,470.00 | 6,530.00 | 1,290.40 | 18,655 |
| 2025-04-15 | 6,570.00 | 6,600.00 | 6,470.00 | 6,600.00 | 1,304.23 | 42,805 |
| 2025-04-14 | 6,600.00 | 6,600.00 | 6,550.00 | 6,580.00 | 1,300.28 | 24,660 |
| 2025-04-11 | 6,580.00 | 6,610.00 | 6,550.00 | 6,600.00 | 1,304.23 | 13,230 |
| 2025-04-10 | 6,470.00 | 6,620.00 | 6,400.00 | 6,580.00 | 1,300.28 | 32,635 |
| 2025-04-09 | 6,370.00 | 6,530.00 | 6,300.00 | 6,390.00 | 1,262.73 | 77,710 |
| 2025-04-08 | 6,250.00 | 6,410.00 | 6,130.00 | 6,370.00 | 1,258.78 | 49,970 |
| 2025-04-07 | 6,390.00 | 6,450.00 | 6,230.00 | 6,250.00 | 1,235.07 | 11,775 |
| 2025-04-04 | 6,470.00 | 6,490.00 | 6,300.00 | 6,460.00 | 1,276.56 | 20,155 |
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.