Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea
· Delayed Price · Currency is KRW 7,570.00
+20.00 (0.26%)
At close: Dec 5, 2025
Daelim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,450.00 | 7,580.00 | 7,450.00 | 7,550.00 | 7,550.00 | 0.27% | 33,660 |
| Dec 3, 2025 | 7,370.00 | 7,530.00 | 7,350.00 | 7,530.00 | 7,530.00 | 2.17% | 13,066 |
| Dec 2, 2025 | 7,280.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 0.27% | 23,057 |
| Dec 1, 2025 | 7,230.00 | 7,390.00 | 7,230.00 | 7,350.00 | 7,350.00 | 0.96% | 12,808 |
| Nov 28, 2025 | 7,220.00 | 7,330.00 | 7,220.00 | 7,280.00 | 7,280.00 | 0.83% | 1,704 |
| Nov 27, 2025 | 7,180.00 | 7,310.00 | 7,180.00 | 7,220.00 | 7,220.00 | -0.14% | 1,722 |
| Nov 26, 2025 | 7,170.00 | 7,270.00 | 7,170.00 | 7,230.00 | 7,230.00 | 0.84% | 1,948 |
| Nov 25, 2025 | 7,190.00 | 7,290.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.28% | 2,618 |
| Nov 24, 2025 | 7,230.00 | 7,350.00 | 7,150.00 | 7,190.00 | 7,190.00 | -0.96% | 12,179 |
| Nov 21, 2025 | 7,230.00 | 7,300.00 | 7,120.00 | 7,260.00 | 7,260.00 | 0.28% | 5,383 |
| Nov 20, 2025 | 7,200.00 | 7,250.00 | 7,100.00 | 7,240.00 | 7,240.00 | 0.56% | 3,142 |
| Nov 19, 2025 | 7,140.00 | 7,200.00 | 7,070.00 | 7,200.00 | 7,200.00 | 0.84% | 4,777 |
| Nov 18, 2025 | 7,240.00 | 7,320.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.38% | 7,260 |
| Nov 17, 2025 | 7,280.00 | 7,370.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.50% | 6,704 |
| Nov 14, 2025 | 7,360.00 | 7,360.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.14% | 2,369 |
| Nov 13, 2025 | 7,320.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 0.55% | 9,587 |
| Nov 12, 2025 | 7,250.00 | 7,330.00 | 7,210.00 | 7,320.00 | 7,320.00 | 0.97% | 5,398 |
| Nov 11, 2025 | 7,200.00 | 7,320.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.14% | 13,107 |
| Nov 10, 2025 | 7,180.00 | 7,270.00 | 7,130.00 | 7,260.00 | 7,260.00 | 0.83% | 10,064 |
| Nov 7, 2025 | 7,200.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | - | 15,391 |
| Nov 6, 2025 | 7,150.00 | 7,230.00 | 7,100.00 | 7,200.00 | 7,200.00 | 0.42% | 3,901 |
| Nov 5, 2025 | 7,110.00 | 7,220.00 | 7,070.00 | 7,170.00 | 7,170.00 | 0.14% | 10,521 |
| Nov 4, 2025 | 7,230.00 | 7,230.00 | 7,130.00 | 7,160.00 | 7,160.00 | -0.14% | 7,048 |
| Nov 3, 2025 | 7,290.00 | 7,290.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.65% | 6,930 |
| Oct 31, 2025 | 7,290.00 | 7,340.00 | 7,180.00 | 7,290.00 | 7,290.00 | - | 21,176 |
| Oct 30, 2025 | 7,330.00 | 7,330.00 | 7,240.00 | 7,290.00 | 7,290.00 | -0.55% | 3,022 |
| Oct 29, 2025 | 7,320.00 | 7,350.00 | 7,240.00 | 7,330.00 | 7,330.00 | 0.14% | 7,968 |
| Oct 28, 2025 | 7,320.00 | 7,350.00 | 7,240.00 | 7,320.00 | 7,320.00 | - | 5,198 |
| Oct 27, 2025 | 7,290.00 | 7,330.00 | 7,220.00 | 7,320.00 | 7,320.00 | 0.41% | 5,292 |
| Oct 24, 2025 | 7,290.00 | 7,330.00 | 7,190.00 | 7,290.00 | 7,290.00 | 1.11% | 15,407 |
| Oct 23, 2025 | 7,190.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,210.00 | 0.28% | 4,777 |
| Oct 22, 2025 | 7,190.00 | 7,270.00 | 7,160.00 | 7,190.00 | 7,190.00 | - | 4,759 |
| Oct 21, 2025 | 7,190.00 | 7,250.00 | 7,170.00 | 7,190.00 | 7,190.00 | - | 14,620 |
| Oct 20, 2025 | 7,210.00 | 7,230.00 | 7,140.00 | 7,190.00 | 7,190.00 | -0.28% | 6,815 |
| Oct 17, 2025 | 7,210.00 | 7,250.00 | 7,180.00 | 7,210.00 | 7,210.00 | -0.69% | 2,167 |
| Oct 16, 2025 | 7,190.00 | 7,300.00 | 7,190.00 | 7,260.00 | 7,260.00 | 0.41% | 1,816 |
| Oct 15, 2025 | 7,220.00 | 7,250.00 | 7,150.00 | 7,230.00 | 7,230.00 | 0.14% | 7,769 |
| Oct 14, 2025 | 7,140.00 | 7,230.00 | 7,130.00 | 7,220.00 | 7,220.00 | 0.84% | 3,699 |
| Oct 13, 2025 | 7,190.00 | 7,260.00 | 7,120.00 | 7,160.00 | 7,160.00 | -0.56% | 3,378 |
| Oct 10, 2025 | 7,350.00 | 7,350.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 4,116 |
| Oct 2, 2025 | 7,340.00 | 7,340.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.14% | 2,420 |
| Oct 1, 2025 | 7,280.00 | 7,320.00 | 7,220.00 | 7,290.00 | 7,290.00 | 0.14% | 3,178 |
| Sep 30, 2025 | 7,290.00 | 7,290.00 | 7,240.00 | 7,280.00 | 7,280.00 | -0.14% | 416 |
| Sep 29, 2025 | 7,280.00 | 7,290.00 | 7,170.00 | 7,290.00 | 7,290.00 | 0.14% | 4,954 |
| Sep 26, 2025 | 7,370.00 | 7,370.00 | 7,180.00 | 7,280.00 | 7,280.00 | -1.09% | 1,661 |
| Sep 25, 2025 | 7,340.00 | 7,370.00 | 7,270.00 | 7,360.00 | 7,360.00 | 0.14% | 2,655 |
| Sep 24, 2025 | 7,420.00 | 7,450.00 | 7,210.00 | 7,350.00 | 7,350.00 | -0.81% | 5,994 |
| Sep 23, 2025 | 7,470.00 | 7,470.00 | 7,360.00 | 7,410.00 | 7,410.00 | - | 416 |
| Sep 22, 2025 | 7,430.00 | 7,500.00 | 7,410.00 | 7,410.00 | 7,410.00 | -0.67% | 1,499 |
| Sep 19, 2025 | 7,420.00 | 7,530.00 | 7,360.00 | 7,460.00 | 7,460.00 | 0.54% | 14,025 |
| Sep 18, 2025 | 7,360.00 | 7,420.00 | 7,330.00 | 7,420.00 | 7,420.00 | 0.82% | 1,614 |
| Sep 17, 2025 | 7,350.00 | 7,380.00 | 7,280.00 | 7,360.00 | 7,360.00 | 0.14% | 4,326 |
| Sep 16, 2025 | 7,350.00 | 7,420.00 | 7,340.00 | 7,350.00 | 7,350.00 | -0.54% | 4,256 |
| Sep 15, 2025 | 7,340.00 | 7,390.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1.09% | 6,363 |
| Sep 12, 2025 | 7,290.00 | 7,320.00 | 7,250.00 | 7,310.00 | 7,310.00 | 0.27% | 13,389 |
| Sep 11, 2025 | 7,270.00 | 7,300.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.28% | 9,708 |
| Sep 10, 2025 | 7,260.00 | 7,300.00 | 7,180.00 | 7,270.00 | 7,270.00 | - | 18,051 |
| Sep 9, 2025 | 7,170.00 | 7,350.00 | 7,110.00 | 7,270.00 | 7,270.00 | 1.39% | 4,778 |
| Sep 8, 2025 | 7,170.00 | 7,170.00 | 7,100.00 | 7,170.00 | 7,170.00 | - | 1,498 |
| Sep 5, 2025 | 7,130.00 | 7,170.00 | 7,080.00 | 7,170.00 | 7,170.00 | 0.14% | 3,033 |
| Sep 4, 2025 | 7,170.00 | 7,170.00 | 7,100.00 | 7,160.00 | 7,160.00 | 0.85% | 15,683 |
| Sep 3, 2025 | 7,000.00 | 7,100.00 | 6,980.00 | 7,100.00 | 7,100.00 | 1.43% | 10,845 |
| Sep 2, 2025 | 7,060.00 | 7,080.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.85% | 6,888 |
| Sep 1, 2025 | 7,230.00 | 7,230.00 | 7,000.00 | 7,060.00 | 7,060.00 | -0.56% | 20,399 |
| Aug 29, 2025 | 7,170.00 | 7,180.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.98% | 2,740 |
| Aug 28, 2025 | 7,140.00 | 7,180.00 | 7,070.00 | 7,170.00 | 7,170.00 | 0.28% | 20,121 |
| Aug 27, 2025 | 7,140.00 | 7,150.00 | 7,060.00 | 7,150.00 | 7,150.00 | 0.14% | 7,322 |
| Aug 26, 2025 | 7,170.00 | 7,180.00 | 7,080.00 | 7,140.00 | 7,140.00 | - | 2,694 |
| Aug 25, 2025 | 7,140.00 | 7,170.00 | 7,080.00 | 7,140.00 | 7,140.00 | - | 4,256 |
| Aug 22, 2025 | 7,170.00 | 7,170.00 | 7,010.00 | 7,140.00 | 7,140.00 | 0.14% | 9,564 |
| Aug 21, 2025 | 7,060.00 | 7,180.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.99% | 12,214 |
| Aug 20, 2025 | 7,090.00 | 7,090.00 | 6,830.00 | 7,060.00 | 7,060.00 | 0.86% | 10,016 |
| Aug 19, 2025 | 7,060.00 | 7,150.00 | 6,940.00 | 7,000.00 | 7,000.00 | -0.85% | 8,198 |
| Aug 18, 2025 | 7,110.00 | 7,110.00 | 7,010.00 | 7,060.00 | 7,060.00 | - | 6,371 |
| Aug 14, 2025 | 7,020.00 | 7,070.00 | 6,980.00 | 7,060.00 | 7,060.00 | -0.28% | 4,336 |
| Aug 13, 2025 | 7,060.00 | 7,090.00 | 6,960.00 | 7,080.00 | 7,080.00 | 0.28% | 8,964 |
| Aug 12, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,060.00 | 7,060.00 | -1.26% | 26,129 |
| Aug 11, 2025 | 7,280.00 | 7,280.00 | 7,090.00 | 7,150.00 | 7,150.00 | -1.79% | 7,918 |
| Aug 8, 2025 | 7,210.00 | 7,280.00 | 7,190.00 | 7,280.00 | 7,280.00 | 0.97% | 2,553 |
| Aug 7, 2025 | 7,250.00 | 7,250.00 | 7,170.00 | 7,210.00 | 7,210.00 | -0.69% | 1,410 |
| Aug 6, 2025 | 7,160.00 | 7,260.00 | 7,130.00 | 7,260.00 | 7,260.00 | 1.26% | 4,411 |
| Aug 5, 2025 | 7,140.00 | 7,170.00 | 7,040.00 | 7,170.00 | 7,170.00 | 0.70% | 1,467 |
| Aug 4, 2025 | 7,090.00 | 7,160.00 | 7,000.00 | 7,120.00 | 7,120.00 | 1.14% | 3,423 |
| Aug 1, 2025 | 7,250.00 | 7,250.00 | 6,710.00 | 7,040.00 | 7,040.00 | -1.54% | 10,938 |
| Jul 31, 2025 | 7,260.00 | 7,260.00 | 7,090.00 | 7,150.00 | 7,150.00 | -0.56% | 4,091 |
| Jul 30, 2025 | 7,220.00 | 7,250.00 | 7,110.00 | 7,190.00 | 7,190.00 | 0.42% | 8,101 |
| Jul 29, 2025 | 7,130.00 | 7,250.00 | 7,100.00 | 7,160.00 | 7,160.00 | 0.42% | 7,803 |
| Jul 28, 2025 | 7,350.00 | 7,350.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.99% | 8,134 |
| Jul 25, 2025 | 7,410.00 | 7,410.00 | 7,240.00 | 7,350.00 | 7,350.00 | -0.14% | 8,356 |
| Jul 24, 2025 | 7,360.00 | 7,460.00 | 7,230.00 | 7,360.00 | 7,360.00 | 0.68% | 5,109 |
| Jul 23, 2025 | 7,450.00 | 7,480.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.88% | 10,225 |
| Jul 22, 2025 | 7,600.00 | 7,630.00 | 7,430.00 | 7,450.00 | 7,450.00 | -2.23% | 6,910 |
| Jul 21, 2025 | 7,710.00 | 7,710.00 | 7,530.00 | 7,620.00 | 7,620.00 | -1.17% | 7,456 |
| Jul 18, 2025 | 7,840.00 | 7,860.00 | 7,550.00 | 7,710.00 | 7,710.00 | -0.64% | 8,201 |
| Jul 17, 2025 | 7,850.00 | 7,850.00 | 7,700.00 | 7,760.00 | 7,760.00 | - | 6,544 |
| Jul 16, 2025 | 7,820.00 | 7,880.00 | 7,710.00 | 7,760.00 | 7,760.00 | -0.77% | 7,570 |
| Jul 15, 2025 | 7,750.00 | 7,860.00 | 7,710.00 | 7,820.00 | 7,820.00 | 0.13% | 7,785 |
| Jul 14, 2025 | 7,710.00 | 7,860.00 | 7,700.00 | 7,810.00 | 7,810.00 | 1.30% | 8,517 |
| Jul 11, 2025 | 7,820.00 | 7,840.00 | 7,640.00 | 7,710.00 | 7,710.00 | -1.66% | 17,617 |
| Jul 10, 2025 | 7,630.00 | 7,860.00 | 7,610.00 | 7,840.00 | 7,840.00 | 3.02% | 22,873 |