Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 6,620.00 | 6,620.00 | 6,510.00 | 6,590.00 | 1,302.25 | 7,220 |
| 2024-12-30 | 6,520.00 | 6,600.00 | 6,500.00 | 6,600.00 | 1,304.23 | 6,150 |
| 2024-12-27 | 6,700.00 | 6,700.00 | 6,520.00 | 6,520.00 | 1,288.42 | 12,240 |
| 2024-12-26 | 6,700.00 | 6,700.00 | 6,650.00 | 6,700.00 | 1,304.23 | 4,330 |
| 2024-12-24 | 6,720.00 | 6,720.00 | 6,660.00 | 6,700.00 | 1,304.23 | 1,390 |
| 2024-12-23 | 6,690.00 | 6,750.00 | 6,530.00 | 6,680.00 | 1,300.34 | 175,520 |
| 2024-12-20 | 6,720.00 | 6,760.00 | 6,600.00 | 6,690.00 | 1,302.28 | 21,055 |
| 2024-12-19 | 6,760.00 | 6,800.00 | 6,630.00 | 6,740.00 | 1,312.02 | 12,550 |
| 2024-12-18 | 6,800.00 | 6,820.00 | 6,720.00 | 6,740.00 | 1,312.02 | 4,690 |
| 2024-12-17 | 6,750.00 | 6,820.00 | 6,660.00 | 6,700.00 | 1,304.23 | 142,190 |
| 2024-12-16 | 6,770.00 | 6,910.00 | 6,710.00 | 6,750.00 | 1,313.96 | 22,095 |
| 2024-12-13 | 6,700.00 | 6,750.00 | 6,660.00 | 6,750.00 | 1,313.96 | 16,895 |
| 2024-12-12 | 6,700.00 | 6,720.00 | 6,510.00 | 6,650.00 | 1,294.50 | 171,395 |
| 2024-12-11 | 6,720.00 | 6,720.00 | 6,640.00 | 6,700.00 | 1,304.23 | 15,660 |
| 2024-12-10 | 6,730.00 | 6,730.00 | 6,580.00 | 6,700.00 | 1,304.23 | 38,300 |
| 2024-12-09 | 6,720.00 | 6,730.00 | 6,450.00 | 6,660.00 | 1,296.44 | 118,890 |
| 2024-12-06 | 6,700.00 | 6,750.00 | 6,520.00 | 6,730.00 | 1,310.07 | 126,975 |
| 2024-12-05 | 6,770.00 | 6,820.00 | 6,580.00 | 6,760.00 | 1,315.91 | 64,080 |
| 2024-12-04 | 6,750.00 | 6,830.00 | 6,610.00 | 6,770.00 | 1,317.86 | 7,640 |
| 2024-12-03 | 6,770.00 | 6,840.00 | 6,570.00 | 6,840.00 | 1,331.48 | 120,475 |
| 2024-12-02 | 6,760.00 | 6,810.00 | 6,630.00 | 6,770.00 | 1,317.86 | 55,025 |
| 2024-11-29 | 6,740.00 | 7,000.00 | 6,570.00 | 6,810.00 | 1,325.64 | 84,240 |
| 2024-11-28 | 6,820.00 | 6,840.00 | 6,700.00 | 6,790.00 | 1,321.75 | 46,975 |
| 2024-11-27 | 6,840.00 | 6,840.00 | 6,770.00 | 6,840.00 | 1,331.48 | 8,595 |
| 2024-11-26 | 6,880.00 | 6,880.00 | 6,760.00 | 6,840.00 | 1,331.48 | 6,670 |
| 2024-11-25 | 6,810.00 | 6,920.00 | 6,750.00 | 6,880.00 | 1,339.27 | 29,575 |
| 2024-11-22 | 6,860.00 | 6,920.00 | 6,700.00 | 6,810.00 | 1,325.64 | 25,745 |
| 2024-11-21 | 6,840.00 | 6,850.00 | 6,680.00 | 6,850.00 | 1,333.43 | 26,695 |
| 2024-11-20 | 6,810.00 | 6,850.00 | 6,680.00 | 6,810.00 | 1,325.64 | 87,265 |
| 2024-11-19 | 6,890.00 | 6,950.00 | 6,740.00 | 6,810.00 | 1,325.64 | 44,300 |
| 2024-11-18 | 6,950.00 | 6,950.00 | 6,760.00 | 6,950.00 | 1,352.89 | 19,425 |
| 2024-11-15 | 6,900.00 | 6,950.00 | 6,790.00 | 6,930.00 | 1,349.00 | 9,720 |
| 2024-11-14 | 6,920.00 | 6,930.00 | 6,830.00 | 6,930.00 | 1,349.00 | 10,950 |
| 2024-11-13 | 6,920.00 | 6,980.00 | 6,710.00 | 6,940.00 | 1,350.95 | 55,155 |
| 2024-11-12 | 6,940.00 | 6,980.00 | 6,800.00 | 6,980.00 | 1,358.73 | 26,705 |
| 2024-11-11 | 7,000.00 | 7,000.00 | 6,960.00 | 7,000.00 | 1,362.63 | 3,370 |
| 2024-11-08 | 7,000.00 | 7,030.00 | 6,980.00 | 7,000.00 | 1,362.63 | 1,865 |
| 2024-11-07 | 6,980.00 | 7,000.00 | 6,900.00 | 7,000.00 | 1,362.63 | 8,960 |
| 2024-11-06 | 7,030.00 | 7,030.00 | 6,910.00 | 7,000.00 | 1,362.63 | 12,635 |
| 2024-11-05 | 6,970.00 | 7,030.00 | 6,960.00 | 7,020.00 | 1,366.52 | 7,760 |
| 2024-11-04 | 6,950.00 | 7,000.00 | 6,940.00 | 7,000.00 | 1,362.63 | 6,190 |
| 2024-11-01 | 7,020.00 | 7,030.00 | 6,820.00 | 6,990.00 | 1,360.68 | 51,100 |
| 2024-10-31 | 6,950.00 | 6,950.00 | 6,930.00 | 6,950.00 | 1,352.89 | 1,755 |
| 2024-10-30 | 7,000.00 | 7,000.00 | 6,880.00 | 7,000.00 | 1,362.63 | 31,790 |
| 2024-10-29 | 7,000.00 | 7,000.00 | 6,960.00 | 7,000.00 | 1,362.63 | 2,945 |
| 2024-10-28 | 7,000.00 | 7,030.00 | 6,920.00 | 7,000.00 | 1,362.63 | 12,775 |
| 2024-10-25 | 7,000.00 | 7,000.00 | 6,860.00 | 7,000.00 | 1,362.63 | 28,095 |
| 2024-10-24 | 7,050.00 | 7,090.00 | 6,960.00 | 7,000.00 | 1,362.63 | 5,530 |
| 2024-10-23 | 7,000.00 | 7,050.00 | 6,840.00 | 7,050.00 | 1,372.36 | 97,805 |
| 2024-10-22 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 1,362.63 | 6,165 |
| 2024-10-21 | 7,010.00 | 7,090.00 | 6,990.00 | 7,000.00 | 1,362.63 | 12,015 |
| 2024-10-18 | 7,000.00 | 7,090.00 | 6,970.00 | 7,000.00 | 1,362.63 | 5,020 |
| 2024-10-17 | 7,000.00 | 7,100.00 | 6,960.00 | 7,000.00 | 1,362.63 | 13,670 |
| 2024-10-16 | 7,000.00 | 7,040.00 | 6,970.00 | 7,000.00 | 1,362.63 | 5,995 |
| 2024-10-15 | 7,000.00 | 7,050.00 | 6,960.00 | 7,000.00 | 1,362.63 | 10,810 |
| 2024-10-14 | 7,000.00 | 7,080.00 | 6,940.00 | 7,000.00 | 1,362.63 | 35,095 |
| 2024-10-11 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 1,362.63 | 48,145 |
| 2024-10-10 | 7,000.00 | 7,020.00 | 6,950.00 | 7,000.00 | 1,362.63 | 20,360 |
| 2024-10-08 | 7,000.00 | 7,040.00 | 6,980.00 | 7,000.00 | 1,362.63 | 8,880 |
| 2024-10-07 | 7,090.00 | 7,090.00 | 6,950.00 | 7,040.00 | 1,370.41 | 27,590 |
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.