Skip to main content
Daelim Bath Co.,Ltd. (KRX:005750)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,590.00
-220.00 (-4.57%)
Mar 9, 2026, 3:30 PM KST

Daelim Bath Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,795.004,795.004,550.004,590.004,590.00-4.57%40,474
Mar 6, 20264,820.004,995.004,650.004,810.004,810.00-0.21%52,012
Mar 5, 20264,695.004,995.004,695.004,820.004,820.004.33%70,678
Mar 4, 20265,100.005,110.004,610.004,620.004,620.00-10.81%106,406
Mar 3, 20265,300.005,340.005,120.005,180.005,180.00-3.18%66,248
Feb 27, 20265,410.005,560.005,280.005,350.005,350.00-0.56%99,176
Feb 26, 20265,580.005,580.005,350.005,380.005,380.00-2.18%55,139
Feb 25, 20265,540.005,600.005,470.005,500.005,500.00-43,457
Feb 24, 20265,600.005,600.005,430.005,500.005,500.00-0.18%51,682
Feb 23, 20265,640.005,680.005,460.005,510.005,510.00-2.30%72,822
Feb 20, 20265,720.005,720.005,580.005,640.005,640.00-1.40%82,610
Feb 19, 20265,810.005,810.005,500.005,720.005,720.00-1.55%86,322
Feb 13, 20266,000.006,000.005,810.005,810.005,810.00-3.33%98,419
Feb 12, 20265,910.006,020.005,720.006,010.006,010.001.52%150,346
Feb 11, 20265,850.006,050.005,840.005,920.005,920.002.42%153,464
Feb 10, 20265,520.006,100.005,520.005,780.005,780.006.84%553,545
Feb 9, 20265,470.005,520.005,340.005,410.005,410.00-1.10%99,005
Feb 6, 20265,520.005,630.005,310.005,470.005,470.000.74%178,868
Feb 5, 20265,560.005,710.005,240.005,430.005,430.001.50%436,825
Feb 4, 20265,190.005,450.005,130.005,350.005,350.001.52%145,996
Feb 3, 20264,860.005,620.004,825.005,270.005,270.0012.25%796,025
Feb 2, 20264,575.004,755.004,565.004,695.004,695.001.40%47,862
Jan 30, 20264,655.004,655.004,585.004,630.004,630.00-0.86%21,434
Jan 29, 20264,665.004,700.004,570.004,670.004,670.000.11%28,126
Jan 28, 20264,670.004,730.004,640.004,665.004,665.00-0.11%17,314
Jan 27, 20264,735.004,735.004,610.004,670.004,670.00-1.37%24,034
Jan 26, 20264,700.004,767.004,675.004,735.004,735.000.64%27,758
Jan 23, 20264,605.004,730.004,600.004,705.004,705.002.17%20,413
Jan 22, 20264,605.004,740.004,570.004,605.004,605.00-14,669
Jan 21, 20264,645.004,650.004,540.004,605.004,605.00-0.97%25,082
Jan 20, 20264,570.004,665.004,540.004,650.004,650.001.75%18,620
Jan 19, 20264,685.004,760.004,570.004,570.004,570.00-2.45%33,986
Jan 16, 20264,600.004,800.004,600.004,685.004,685.001.19%44,495
Jan 15, 20264,740.004,740.004,625.004,630.004,630.00-2.32%36,651
Jan 14, 20264,765.004,765.004,695.004,740.004,740.00-0.63%14,598
Jan 13, 20264,780.004,825.004,685.004,770.004,770.00-0.21%34,650
Jan 12, 20264,650.004,785.004,650.004,780.004,780.002.58%16,604
Jan 9, 20264,635.004,690.004,580.004,660.004,660.000.54%14,317
Jan 8, 20264,700.004,800.004,635.004,635.004,635.00-2.22%23,543
Jan 7, 20264,730.004,790.004,705.004,740.004,740.00-1.04%9,967
Jan 6, 20264,850.004,865.004,725.004,790.004,790.00-1.24%22,905
Jan 5, 20264,690.005,180.004,640.004,850.004,850.003.97%28,904
Jan 2, 20264,710.004,800.004,605.004,665.004,665.00-0.96%46,564
Dec 30, 20254,695.004,770.004,680.004,710.004,710.000.32%8,332
Dec 29, 20254,730.004,825.004,685.004,695.004,695.00-2.80%25,153
Dec 26, 20254,845.004,845.004,755.004,830.004,650.000.52%38,209
Dec 24, 20254,980.004,980.004,800.004,805.004,625.93-1.33%28,029
Dec 23, 20254,965.004,985.004,850.004,870.004,688.51-1.22%17,040
Dec 22, 20254,940.005,040.004,920.004,930.004,746.27-0.70%24,679
Dec 19, 20255,170.005,170.004,955.004,965.004,779.97-1.68%14,602
Dec 18, 20255,120.005,120.004,985.005,050.004,861.80-1.56%13,621
Dec 17, 20255,040.005,150.004,955.005,130.004,938.821.79%14,590
Dec 16, 20255,080.005,110.004,990.005,040.004,852.17-0.79%16,889
Dec 15, 20255,140.005,200.005,050.005,080.004,890.68-1.36%29,678
Dec 12, 20255,140.005,260.004,880.005,150.004,958.070.39%52,862
Dec 11, 20254,915.005,220.004,915.005,130.004,938.824.06%46,477
Dec 10, 20254,890.005,080.004,855.004,930.004,746.270.20%41,059
Dec 9, 20255,030.005,090.004,900.004,920.004,736.65-2.19%13,058
Dec 8, 20255,280.005,280.004,950.005,030.004,842.55-1.76%26,873
Dec 5, 20254,990.005,190.004,930.005,120.004,929.192.61%21,751
Dec 4, 20254,950.005,010.004,910.004,990.004,804.04-0.10%29,716
Dec 3, 20254,900.005,030.004,900.004,995.004,808.851.01%18,139
Dec 2, 20254,900.004,970.004,850.004,945.004,760.710.20%33,056
Dec 1, 20255,070.005,100.004,870.004,935.004,751.09-2.66%58,831
Nov 28, 20255,140.005,220.005,070.005,070.004,881.06-1.55%27,894
Nov 27, 20255,140.005,310.005,070.005,150.004,958.07-0.39%64,896
Nov 26, 20255,440.005,440.005,020.005,170.004,977.33-2.27%109,152
Nov 25, 20255,130.005,460.005,120.005,290.005,092.863.32%77,534
Nov 24, 20255,200.005,340.005,070.005,120.004,929.19-1.54%65,820
Nov 21, 20254,925.005,240.004,875.005,200.005,006.214.94%126,305
Nov 20, 20254,875.005,020.004,850.004,955.004,770.341.43%43,871
Nov 19, 20254,880.004,940.004,775.004,885.004,702.950.51%45,193
Nov 18, 20254,805.004,885.004,775.004,860.004,678.880.10%55,758
Nov 17, 20254,545.004,920.004,545.004,855.004,674.076.94%207,112
Nov 14, 20254,290.004,650.004,260.004,540.004,370.815.83%100,012
Nov 13, 20254,300.004,330.004,280.004,290.004,130.12-0.23%8,479
Nov 12, 20254,200.004,310.004,200.004,300.004,139.751.78%17,657
Nov 11, 20254,255.004,260.004,205.004,225.004,067.55-0.59%24,068
Nov 10, 20254,205.004,265.004,205.004,250.004,091.611.07%8,575
Nov 7, 20254,265.004,270.004,185.004,205.004,048.29-1.41%7,142
Nov 6, 20254,215.004,290.004,210.004,265.004,106.060.12%11,970
Nov 5, 20254,260.004,340.003,980.004,260.004,101.24-0.93%64,723
Nov 4, 20254,345.004,390.004,285.004,300.004,139.75-1.94%29,498
Nov 3, 20254,330.004,390.004,305.004,385.004,221.580.34%45,986
Oct 31, 20254,365.004,370.004,260.004,370.004,207.140.58%41,623
Oct 30, 20254,350.004,365.004,290.004,345.004,183.07-0.11%23,303
Oct 29, 20254,365.004,410.004,300.004,350.004,187.89-44,800
Oct 28, 20254,315.004,365.004,285.004,350.004,187.890.58%22,469
Oct 27, 20254,330.004,375.004,300.004,325.004,163.82-0.23%17,509
Oct 24, 20254,330.004,335.004,285.004,335.004,173.450.35%17,886
Oct 23, 20254,270.004,375.004,270.004,320.004,159.010.35%11,746
Oct 22, 20254,240.004,495.004,240.004,305.004,144.570.35%14,167
Oct 21, 20254,280.004,325.004,215.004,290.004,130.12-0.12%47,901
Oct 20, 20254,295.004,370.004,280.004,295.004,134.94-0.92%19,275
Oct 17, 20254,360.004,455.004,280.004,335.004,173.45-1.37%56,713
Oct 16, 20254,470.004,500.004,395.004,395.004,231.21-1.68%61,480
Oct 15, 20254,365.004,505.004,365.004,470.004,303.421.36%14,453
Oct 14, 20254,505.004,510.004,380.004,410.004,245.65-16,471
Oct 13, 20254,300.004,420.004,300.004,410.004,245.650.68%15,120
Oct 10, 20254,500.004,500.004,335.004,380.004,216.77-0.23%12,241