Daelim Trading historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 3,505.00 | 3,540.00 | 3,410.00 | 3,480.00 | 3,452.56 | 10,685 |
| 2021-11-24 | 3,520.00 | 3,555.00 | 3,405.00 | 3,555.00 | 3,526.97 | 19,261 |
| 2021-11-23 | 3,650.00 | 3,760.00 | 3,520.00 | 3,520.00 | 3,492.25 | 47,340 |
| 2021-11-22 | 3,660.00 | 3,660.00 | 3,640.00 | 3,640.00 | 3,611.30 | 3,705 |
| 2021-11-19 | 3,680.00 | 3,710.00 | 3,650.00 | 3,680.00 | 3,650.99 | 3,693 |
| 2021-11-18 | 3,655.00 | 3,705.00 | 3,640.00 | 3,680.00 | 3,650.99 | 8,581 |
| 2021-11-17 | 3,690.00 | 3,690.00 | 3,650.00 | 3,655.00 | 3,626.18 | 4,362 |
| 2021-11-16 | 3,660.00 | 3,730.00 | 3,640.00 | 3,690.00 | 3,660.91 | 10,242 |
| 2021-11-15 | 3,680.00 | 3,690.00 | 3,610.00 | 3,655.00 | 3,626.18 | 5,691 |
| 2021-11-12 | 3,640.00 | 3,670.00 | 3,605.00 | 3,670.00 | 3,641.06 | 7,337 |
| 2021-11-11 | 3,665.00 | 3,705.00 | 3,635.00 | 3,660.00 | 3,631.14 | 13,794 |
| 2021-11-10 | 3,700.00 | 3,745.00 | 3,700.00 | 3,705.00 | 3,675.79 | 11,735 |
| 2021-11-09 | 3,805.00 | 3,805.00 | 3,715.00 | 3,725.00 | 3,695.63 | 4,999 |
| 2021-11-08 | 3,675.00 | 3,790.00 | 3,675.00 | 3,780.00 | 3,750.20 | 8,130 |
| 2021-11-05 | 3,715.00 | 3,740.00 | 3,700.00 | 3,710.00 | 3,680.75 | 7,419 |
| 2021-11-04 | 3,725.00 | 3,745.00 | 3,700.00 | 3,735.00 | 3,705.55 | 3,535 |
| 2021-11-03 | 3,770.00 | 3,805.00 | 3,660.00 | 3,725.00 | 3,695.63 | 10,556 |
| 2021-11-02 | 3,700.00 | 3,800.00 | 3,690.00 | 3,755.00 | 3,725.39 | 11,145 |
| 2021-11-01 | 3,735.00 | 3,740.00 | 3,690.00 | 3,700.00 | 3,670.83 | 4,620 |
| 2021-10-29 | 3,765.00 | 3,795.00 | 3,745.00 | 3,745.00 | 3,715.47 | 6,018 |
| 2021-10-28 | 3,800.00 | 3,820.00 | 3,750.00 | 3,765.00 | 3,735.32 | 7,949 |
| 2021-10-27 | 3,785.00 | 3,835.00 | 3,725.00 | 3,810.00 | 3,779.96 | 6,219 |
| 2021-10-26 | 3,705.00 | 3,795.00 | 3,705.00 | 3,780.00 | 3,750.20 | 3,536 |
| 2021-10-25 | 3,705.00 | 3,770.00 | 3,665.00 | 3,735.00 | 3,705.55 | 4,936 |
| 2021-10-22 | 3,705.00 | 3,725.00 | 3,670.00 | 3,705.00 | 3,675.79 | 8,766 |
| 2021-10-21 | 3,750.00 | 3,750.00 | 3,700.00 | 3,705.00 | 3,675.79 | 6,604 |
| 2021-10-20 | 3,740.00 | 3,800.00 | 3,720.00 | 3,740.00 | 3,710.51 | 10,617 |
| 2021-10-19 | 3,770.00 | 3,790.00 | 3,720.00 | 3,740.00 | 3,710.51 | 16,647 |
| 2021-10-18 | 3,895.00 | 3,895.00 | 3,850.00 | 3,855.00 | 3,824.61 | 4,968 |
| 2021-10-15 | 3,795.00 | 3,895.00 | 3,745.00 | 3,895.00 | 3,864.29 | 18,846 |
| 2021-10-14 | 3,900.00 | 3,900.00 | 3,725.00 | 3,790.00 | 3,760.12 | 14,244 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 30.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.