Skip to main content
Daelim Bath Co.,Ltd. (KRX:005750)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,120.00
+130.00 (2.61%)
At close: Dec 5, 2025

Daelim Bath Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,990.005,190.004,930.005,120.005,120.002.61%21,507
Dec 4, 20254,950.005,010.004,910.004,990.004,990.00-0.10%29,716
Dec 3, 20254,900.005,030.004,900.004,995.004,995.001.01%18,139
Dec 2, 20254,900.004,970.004,850.004,945.004,945.000.20%32,996
Dec 1, 20255,070.005,100.004,870.004,935.004,935.00-2.66%58,813
Nov 28, 20255,140.005,220.005,070.005,070.005,070.00-1.55%27,894
Nov 27, 20255,140.005,310.005,070.005,150.005,150.00-0.39%64,893
Nov 26, 20255,440.005,440.005,020.005,170.005,170.00-2.27%108,939
Nov 25, 20255,130.005,460.005,120.005,290.005,290.003.32%77,534
Nov 24, 20255,200.005,340.005,070.005,120.005,120.00-1.54%65,758
Nov 21, 20254,925.005,240.004,875.005,200.005,200.004.94%123,040
Nov 20, 20254,875.005,020.004,850.004,955.004,955.001.43%43,746
Nov 19, 20254,880.004,940.004,775.004,885.004,885.000.51%45,193
Nov 18, 20254,805.004,885.004,775.004,860.004,860.000.10%55,758
Nov 17, 20254,545.004,920.004,545.004,855.004,855.006.94%207,112
Nov 14, 20254,290.004,650.004,260.004,540.004,540.005.83%100,012
Nov 13, 20254,300.004,330.004,280.004,290.004,290.00-0.23%8,479
Nov 12, 20254,200.004,310.004,200.004,300.004,300.001.78%17,657
Nov 11, 20254,255.004,260.004,205.004,225.004,225.00-0.59%24,068
Nov 10, 20254,205.004,265.004,205.004,250.004,250.001.07%8,575
Nov 7, 20254,265.004,270.004,185.004,205.004,205.00-1.41%7,142
Nov 6, 20254,215.004,290.004,210.004,265.004,265.000.12%11,970
Nov 5, 20254,260.004,340.003,980.004,260.004,260.00-0.93%64,723
Nov 4, 20254,345.004,390.004,285.004,300.004,300.00-1.94%29,498
Nov 3, 20254,330.004,390.004,305.004,385.004,385.000.34%45,986
Oct 31, 20254,365.004,370.004,260.004,370.004,370.000.58%41,623
Oct 30, 20254,350.004,365.004,290.004,345.004,345.00-0.11%23,303
Oct 29, 20254,365.004,410.004,300.004,350.004,350.00-44,800
Oct 28, 20254,315.004,365.004,285.004,350.004,350.000.58%22,469
Oct 27, 20254,330.004,375.004,300.004,325.004,325.00-0.23%17,509
Oct 24, 20254,330.004,335.004,285.004,335.004,335.000.35%17,886
Oct 23, 20254,270.004,375.004,270.004,320.004,320.000.35%11,746
Oct 22, 20254,240.004,495.004,240.004,305.004,305.000.35%14,167
Oct 21, 20254,280.004,325.004,215.004,290.004,290.00-0.12%47,901
Oct 20, 20254,295.004,370.004,280.004,295.004,295.00-0.92%19,275
Oct 17, 20254,360.004,455.004,280.004,335.004,335.00-1.37%56,713
Oct 16, 20254,470.004,500.004,395.004,395.004,395.00-1.68%61,480
Oct 15, 20254,365.004,505.004,365.004,470.004,470.001.36%14,453
Oct 14, 20254,505.004,510.004,380.004,410.004,410.00-16,471
Oct 13, 20254,300.004,420.004,300.004,410.004,410.000.68%15,120
Oct 10, 20254,500.004,500.004,335.004,380.004,380.00-0.23%12,241
Oct 2, 20254,430.004,480.004,375.004,390.004,390.00-0.57%29,759
Oct 1, 20254,585.004,585.004,400.004,415.004,415.00-30,501
Sep 30, 20254,465.004,490.004,395.004,415.004,415.00-29,208
Sep 29, 20254,495.004,570.004,415.004,415.004,415.00-1.78%14,922
Sep 26, 20254,605.004,650.004,465.004,495.004,495.00-2.39%32,733
Sep 25, 20254,605.004,610.004,515.004,605.004,605.000.11%20,638
Sep 24, 20254,625.004,665.004,535.004,600.004,600.00-0.43%31,603
Sep 23, 20254,730.004,730.004,620.004,620.004,620.00-1.39%31,242
Sep 22, 20254,720.004,765.004,630.004,685.004,685.00-0.53%28,666
Sep 19, 20254,700.004,725.004,655.004,710.004,710.00-0.42%24,053
Sep 18, 20254,680.004,740.004,660.004,730.004,730.001.18%19,196
Sep 17, 20254,670.004,740.004,630.004,675.004,675.00-0.53%10,212
Sep 16, 20254,725.004,800.004,675.004,700.004,700.00-0.53%24,231
Sep 15, 20254,880.004,880.004,670.004,725.004,725.00-0.32%16,513
Sep 12, 20254,700.004,800.004,665.004,740.004,740.000.74%13,155
Sep 11, 20254,760.004,765.004,645.004,705.004,705.00-0.53%27,020
Sep 10, 20254,625.004,780.004,590.004,730.004,730.001.72%48,934
Sep 9, 20254,535.004,950.004,535.004,650.004,650.002.54%138,816
Sep 8, 20254,545.004,600.004,530.004,535.004,535.00-0.22%13,038
Sep 5, 20254,540.004,640.004,510.004,545.004,545.000.11%12,689
Sep 4, 20254,550.004,550.004,475.004,540.004,540.000.44%9,756
Sep 3, 20254,450.004,520.004,450.004,520.004,520.000.89%11,854
Sep 2, 20254,495.004,540.004,415.004,480.004,480.00-0.33%25,441
Sep 1, 20254,455.004,505.004,385.004,495.004,495.00-0.22%44,699
Aug 29, 20254,535.004,535.004,445.004,505.004,505.00-19,933
Aug 28, 20254,590.004,615.004,490.004,505.004,505.00-1.85%50,906
Aug 27, 20254,595.004,680.004,520.004,590.004,590.00-1.08%58,835
Aug 26, 20254,510.004,725.004,490.004,640.004,640.001.87%47,872
Aug 25, 20254,550.004,795.004,495.004,555.004,555.00-0.22%75,402
Aug 22, 20254,505.004,595.004,480.004,565.004,565.001.33%43,312
Aug 21, 20254,465.004,550.004,425.004,505.004,505.000.11%34,174
Aug 20, 20254,500.004,575.004,400.004,500.004,500.00-23,235
Aug 19, 20254,480.004,645.004,395.004,500.004,500.000.11%52,586
Aug 18, 20254,485.004,550.004,390.004,495.004,495.000.22%75,762
Aug 14, 20254,475.004,550.004,450.004,485.004,485.000.11%31,528
Aug 13, 20254,550.004,550.004,390.004,480.004,480.00-0.11%39,320
Aug 12, 20254,405.004,580.004,365.004,485.004,485.002.87%67,936
Aug 11, 20254,350.004,425.004,340.004,360.004,360.00-0.68%45,577
Aug 8, 20254,440.004,440.004,365.004,390.004,390.00-1.13%47,293
Aug 7, 20254,440.004,460.004,340.004,440.004,440.000.68%124,348
Aug 6, 20254,395.005,150.004,335.004,410.004,410.001.50%3,610,854
Aug 5, 20254,330.004,450.004,330.004,345.004,345.000.35%15,124
Aug 4, 20254,200.004,350.004,200.004,330.004,330.001.52%5,625
Aug 1, 20254,360.004,380.004,075.004,265.004,265.00-2.07%41,038
Jul 31, 20254,385.004,410.004,320.004,355.004,355.00-0.57%9,784
Jul 30, 20254,270.004,395.004,270.004,380.004,380.001.51%19,152
Jul 29, 20254,350.004,370.004,200.004,315.004,315.00-0.80%21,430
Jul 28, 20254,310.004,450.004,250.004,350.004,350.000.93%18,369
Jul 25, 20254,270.004,335.004,250.004,310.004,310.000.94%15,338
Jul 24, 20254,350.004,465.004,265.004,270.004,270.00-2.51%26,945
Jul 23, 20254,450.004,495.004,370.004,380.004,380.00-1.57%11,650
Jul 22, 20254,530.004,530.004,375.004,450.004,450.00-1.11%21,215
Jul 21, 20254,480.004,540.004,350.004,500.004,500.000.45%31,017
Jul 18, 20254,440.004,545.004,390.004,480.004,480.000.67%16,968
Jul 17, 20254,460.004,490.004,380.004,450.004,450.00-0.22%17,423
Jul 16, 20254,535.004,570.004,450.004,460.004,460.00-2.41%39,727
Jul 15, 20254,595.004,635.004,510.004,570.004,570.00-0.54%29,460
Jul 14, 20254,600.004,635.004,550.004,595.004,595.00-0.22%17,077
Jul 11, 20254,580.004,650.004,540.004,605.004,605.000.55%21,789