Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 7,090.00 | 7,090.00 | 6,950.00 | 7,040.00 | 1,370.41 | 27,590 |
| 2024-10-04 | 7,150.00 | 7,150.00 | 6,960.00 | 7,000.00 | 1,362.63 | 45,285 |
| 2024-10-02 | 7,100.00 | 7,150.00 | 7,000.00 | 7,150.00 | 1,391.83 | 26,640 |
| 2024-09-30 | 7,080.00 | 7,250.00 | 7,050.00 | 7,100.00 | 1,382.09 | 16,575 |
| 2024-09-27 | 7,170.00 | 7,170.00 | 7,080.00 | 7,100.00 | 1,382.09 | 3,700 |
| 2024-09-26 | 7,130.00 | 7,160.00 | 7,080.00 | 7,090.00 | 1,380.15 | 60,185 |
| 2024-09-25 | 7,140.00 | 7,190.00 | 7,140.00 | 7,150.00 | 1,391.83 | 6,880 |
| 2024-09-24 | 7,160.00 | 7,170.00 | 7,100.00 | 7,140.00 | 1,389.88 | 5,290 |
| 2024-09-23 | 7,170.00 | 7,230.00 | 7,090.00 | 7,160.00 | 1,393.77 | 13,260 |
| 2024-09-20 | 7,170.00 | 7,190.00 | 7,140.00 | 7,180.00 | 1,397.67 | 9,625 |
| 2024-09-19 | 7,270.00 | 7,270.00 | 7,040.00 | 7,190.00 | 1,399.61 | 22,835 |
| 2024-09-13 | 7,170.00 | 7,200.00 | 7,130.00 | 7,200.00 | 1,401.56 | 11,365 |
| 2024-09-12 | 7,250.00 | 7,250.00 | 7,050.00 | 7,170.00 | 1,395.72 | 18,045 |
| 2024-09-11 | 7,180.00 | 7,190.00 | 7,110.00 | 7,170.00 | 1,395.72 | 9,770 |
| 2024-09-10 | 7,290.00 | 7,290.00 | 7,080.00 | 7,190.00 | 1,399.61 | 12,950 |
| 2024-09-09 | 7,340.00 | 7,350.00 | 7,150.00 | 7,290.00 | 1,419.08 | 8,950 |
| 2024-09-06 | 7,430.00 | 7,430.00 | 7,110.00 | 7,350.00 | 1,430.76 | 11,650 |
| 2024-09-05 | 7,220.00 | 7,400.00 | 7,200.00 | 7,350.00 | 1,430.76 | 8,560 |
| 2024-09-04 | 7,190.00 | 7,720.00 | 7,130.00 | 7,260.00 | 1,413.24 | 14,930 |
| 2024-09-03 | 7,270.00 | 7,290.00 | 7,230.00 | 7,250.00 | 1,411.29 | 7,580 |
| 2024-09-02 | 7,300.00 | 7,300.00 | 7,230.00 | 7,280.00 | 1,417.13 | 5,990 |
| 2024-08-30 | 7,260.00 | 7,300.00 | 7,250.00 | 7,300.00 | 1,421.03 | 8,760 |
| 2024-08-29 | 7,220.00 | 7,270.00 | 7,200.00 | 7,240.00 | 1,409.35 | 3,085 |
| 2024-08-28 | 7,160.00 | 7,250.00 | 7,100.00 | 7,230.00 | 1,407.40 | 56,890 |
| 2024-08-27 | 7,300.00 | 7,300.00 | 7,200.00 | 7,260.00 | 1,413.24 | 5,145 |
| 2024-08-26 | 7,350.00 | 7,350.00 | 7,220.00 | 7,300.00 | 1,421.03 | 5,890 |
| 2024-08-23 | 7,350.00 | 7,350.00 | 7,240.00 | 7,280.00 | 1,417.13 | 925 |
| 2024-08-22 | 7,340.00 | 7,340.00 | 7,220.00 | 7,280.00 | 1,417.13 | 10,950 |
| 2024-08-21 | 7,280.00 | 7,280.00 | 7,240.00 | 7,260.00 | 1,413.24 | 10,330 |
| 2024-08-20 | 7,350.00 | 7,350.00 | 7,170.00 | 7,280.00 | 1,417.13 | 12,350 |
| 2024-08-19 | 7,270.00 | 7,270.00 | 7,170.00 | 7,210.00 | 1,403.51 | 4,415 |
| 2024-08-16 | 7,480.00 | 7,480.00 | 7,130.00 | 7,160.00 | 1,393.77 | 49,385 |
| 2024-08-14 | 7,490.00 | 7,500.00 | 7,430.00 | 7,480.00 | 1,456.07 | 3,515 |
| 2024-08-13 | 7,490.00 | 7,500.00 | 7,470.00 | 7,490.00 | 1,458.01 | 6,995 |
| 2024-08-12 | 7,480.00 | 7,520.00 | 7,410.00 | 7,510.00 | 1,461.90 | 5,315 |
| 2024-08-09 | 7,580.00 | 7,580.00 | 7,350.00 | 7,480.00 | 1,456.07 | 8,070 |
| 2024-08-08 | 7,480.00 | 7,530.00 | 7,380.00 | 7,380.00 | 1,436.60 | 12,200 |
| 2024-08-07 | 7,480.00 | 7,500.00 | 7,400.00 | 7,480.00 | 1,456.07 | 12,905 |
| 2024-08-06 | 7,210.00 | 7,490.00 | 7,110.00 | 7,490.00 | 1,458.01 | 40,445 |
| 2024-08-05 | 7,650.00 | 7,710.00 | 6,730.00 | 7,210.00 | 1,403.51 | 63,165 |
| 2024-08-02 | 7,810.00 | 7,810.00 | 7,610.00 | 7,720.00 | 1,502.78 | 43,285 |
| 2024-08-01 | 7,780.00 | 7,800.00 | 7,750.00 | 7,780.00 | 1,514.46 | 5,560 |
| 2024-07-31 | 7,780.00 | 7,800.00 | 7,740.00 | 7,750.00 | 1,508.62 | 2,235 |
| 2024-07-30 | 7,800.00 | 7,810.00 | 7,660.00 | 7,800.00 | 1,518.36 | 34,945 |
| 2024-07-29 | 7,800.00 | 7,810.00 | 7,780.00 | 7,800.00 | 1,518.36 | 25,695 |
| 2024-07-26 | 7,760.00 | 7,800.00 | 7,730.00 | 7,800.00 | 1,518.36 | 10,210 |
| 2024-07-25 | 7,800.00 | 7,850.00 | 7,750.00 | 7,800.00 | 1,518.36 | 8,035 |
| 2024-07-24 | 7,730.00 | 7,850.00 | 7,730.00 | 7,850.00 | 1,528.09 | 7,935 |
| 2024-07-23 | 7,810.00 | 7,840.00 | 7,320.00 | 7,830.00 | 1,524.20 | 45,480 |
| 2024-07-22 | 7,850.00 | 7,950.00 | 7,760.00 | 7,810.00 | 1,520.30 | 18,830 |
| 2024-07-19 | 7,850.00 | 7,850.00 | 7,790.00 | 7,850.00 | 1,528.09 | 10,845 |
| 2024-07-18 | 7,900.00 | 7,900.00 | 7,830.00 | 7,850.00 | 1,528.09 | 18,655 |
| 2024-07-17 | 7,880.00 | 8,020.00 | 7,750.00 | 7,940.00 | 1,545.61 | 27,870 |
| 2024-07-16 | 7,860.00 | 7,900.00 | 7,830.00 | 7,890.00 | 1,535.88 | 68,790 |
| 2024-07-15 | 7,850.00 | 7,900.00 | 7,840.00 | 7,860.00 | 1,530.04 | 46,705 |
| 2024-07-12 | 7,870.00 | 7,880.00 | 7,800.00 | 7,850.00 | 1,528.09 | 44,015 |
| 2024-07-11 | 7,890.00 | 7,980.00 | 7,840.00 | 7,870.00 | 1,531.98 | 58,340 |
| 2024-07-10 | 7,900.00 | 7,900.00 | 7,850.00 | 7,850.00 | 1,528.09 | 17,755 |
| 2024-07-09 | 7,860.00 | 7,900.00 | 7,830.00 | 7,900.00 | 1,537.82 | 10,245 |
| 2024-07-08 | 7,830.00 | 8,020.00 | 7,790.00 | 7,860.00 | 1,530.04 | 7,360 |
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.