Skip to main content
Daelim Trading Co., Ltd. (KRX:006570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
+10.00 (0.49%)
Mar 9, 2026, 3:30 PM KST

Daelim Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,050.002,055.002,000.002,055.002,055.00-5,837
Mar 5, 20261,920.002,070.001,920.002,055.002,055.007.37%30,363
Mar 4, 20261,981.002,015.001,900.001,914.001,914.00-4.30%23,166
Mar 3, 20262,065.002,065.001,981.002,000.002,000.00-3.38%27,506
Feb 27, 20262,065.002,085.002,050.002,070.002,070.00-0.72%7,976
Feb 26, 20262,115.002,115.002,060.002,085.002,085.00-0.71%38,604
Feb 25, 20262,095.002,135.002,060.002,100.002,100.00-0.94%44,574
Feb 24, 20262,075.002,135.002,055.002,120.002,120.002.17%23,806
Feb 23, 20262,100.002,130.002,060.002,075.002,075.00-1.19%17,060
Feb 20, 20262,100.002,150.002,080.002,100.002,100.000.96%16,888
Feb 19, 20262,085.002,100.002,055.002,080.002,080.00-0.24%6,484
Feb 13, 20262,130.002,130.002,065.002,085.002,085.00-1.65%2,098
Feb 12, 20262,105.002,125.002,085.002,120.002,120.001.68%9,866
Feb 11, 20262,095.002,110.002,065.002,085.002,085.00-24,010
Feb 10, 20262,115.002,165.002,050.002,085.002,085.00-0.95%13,760
Feb 9, 20262,110.002,120.002,090.002,105.002,105.00-0.24%7,168
Feb 6, 20262,105.002,115.002,075.002,110.002,110.00-0.24%8,603
Feb 5, 20262,120.002,170.002,105.002,115.002,115.000.71%20,459
Feb 4, 20262,150.002,155.002,070.002,100.002,100.00-2.33%14,113
Feb 3, 20262,160.002,175.002,130.002,150.002,150.00-0.92%11,473
Feb 2, 20262,075.002,180.002,040.002,170.002,170.005.34%18,860
Jan 30, 20262,160.002,165.002,055.002,060.002,060.00-3.96%50,410
Jan 29, 20262,145.002,150.002,110.002,145.002,145.000.94%11,227
Jan 28, 20262,190.002,210.002,125.002,125.002,125.00-2.97%33,473
Jan 27, 20262,225.002,225.002,150.002,190.002,190.00-0.90%31,442
Jan 26, 20262,215.002,230.002,185.002,210.002,210.00-0.23%15,187
Jan 23, 20262,235.002,240.002,200.002,215.002,215.00-0.89%5,662
Jan 22, 20262,190.002,260.002,165.002,235.002,235.002.05%8,835
Jan 21, 20262,245.002,245.002,190.002,190.002,190.00-2.23%6,427
Jan 20, 20262,205.002,240.002,180.002,240.002,240.000.90%14,549
Jan 19, 20262,230.002,240.002,200.002,220.002,220.00-0.67%7,868
Jan 16, 20262,205.002,250.002,200.002,235.002,235.001.59%7,976
Jan 15, 20262,215.002,240.002,175.002,200.002,200.00-0.68%20,349
Jan 14, 20262,260.002,260.002,210.002,215.002,215.00-1.56%2,516
Jan 13, 20262,240.002,280.002,225.002,250.002,250.000.45%4,507
Jan 12, 20262,260.002,260.002,200.002,240.002,240.00-0.67%10,931
Jan 9, 20262,250.002,275.002,200.002,255.002,255.002.04%6,897
Jan 8, 20262,225.002,255.002,170.002,210.002,210.00-0.23%10,761
Jan 7, 20262,235.002,250.002,215.002,215.002,215.00-0.23%8,798
Jan 6, 20262,230.002,255.002,210.002,220.002,220.00-0.22%8,451
Jan 5, 20262,230.002,255.002,220.002,225.002,225.00-0.22%8,830
Jan 2, 20262,250.002,250.002,220.002,230.002,230.00-0.45%4,912
Dec 30, 20252,265.002,265.002,235.002,240.002,240.000.45%5,422
Dec 29, 20252,285.002,285.002,215.002,230.002,230.00-0.67%5,563
Dec 26, 20252,215.002,270.002,200.002,245.002,245.002.05%7,669
Dec 24, 20252,260.002,260.002,200.002,200.002,200.00-1.12%9,812
Dec 23, 20252,270.002,270.002,220.002,225.002,225.00-0.45%5,226
Dec 22, 20252,280.002,280.002,225.002,235.002,235.00-0.89%13,482
Dec 19, 20252,265.002,275.002,235.002,255.002,255.001.35%8,634
Dec 18, 20252,240.002,260.002,225.002,225.002,225.00-1.77%13,551
Dec 17, 20252,230.002,280.002,225.002,265.002,265.001.34%9,788
Dec 16, 20252,215.002,270.002,205.002,235.002,235.000.22%22,177
Dec 15, 20252,220.002,275.002,220.002,230.002,230.00-0.45%14,397
Dec 12, 20252,240.002,280.002,230.002,240.002,240.00-1.10%13,630
Dec 11, 20252,305.002,305.002,165.002,265.002,265.00-0.66%64,273
Dec 10, 20252,300.002,300.002,235.002,280.002,280.000.22%29,233
Dec 9, 20252,385.002,390.002,275.002,275.002,275.00-4.61%46,773
Dec 8, 20252,440.002,445.002,380.002,385.002,385.00-2.25%24,944
Dec 5, 20252,410.002,465.002,380.002,440.002,440.001.24%16,902
Dec 4, 20252,460.002,515.002,410.002,410.002,410.00-1.83%34,121
Dec 3, 20252,450.002,745.002,415.002,455.002,455.000.20%197,754
Dec 2, 20252,480.002,515.002,415.002,450.002,450.00-1.21%53,686
Dec 1, 20252,555.002,560.002,465.002,480.002,480.00-4.62%54,601
Nov 28, 20252,600.003,050.002,455.002,600.002,600.006.12%899,861
Nov 27, 20252,350.003,010.002,325.002,450.002,450.005.15%1,299,143
Nov 26, 20252,350.002,390.002,330.002,330.002,330.00-0.85%7,106
Nov 25, 20252,350.002,365.002,340.002,350.002,350.00-0.21%5,539
Nov 24, 20252,410.002,435.002,355.002,355.002,355.00-3.29%8,259
Nov 21, 20252,430.002,445.002,420.002,435.002,435.000.21%1,553
Nov 20, 20252,475.002,475.002,410.002,430.002,430.00-1.42%5,290
Nov 19, 20252,460.002,465.002,415.002,465.002,465.001.02%3,936
Nov 18, 20252,550.002,550.002,440.002,440.002,440.00-4.13%8,771
Nov 17, 20252,570.002,570.002,515.002,545.002,545.00-0.20%3,865
Nov 14, 20252,590.002,615.002,550.002,550.002,550.00-2.30%7,864
Nov 13, 20252,645.002,645.002,590.002,610.002,610.00-0.19%3,522
Nov 12, 20252,675.002,680.002,615.002,615.002,615.00-1.69%7,769
Nov 11, 20252,615.002,665.002,610.002,660.002,660.001.72%5,164
Nov 10, 20252,710.002,710.002,615.002,615.002,615.00-4.56%4,608
Nov 7, 20252,730.002,740.002,665.002,740.002,740.00-1.44%7,234
Nov 6, 20252,610.003,100.002,595.002,780.002,780.007.75%124,631
Nov 5, 20252,740.002,750.002,580.002,580.002,580.00-5.15%13,218
Nov 4, 20252,710.002,735.002,690.002,720.002,720.000.37%2,589
Nov 3, 20252,750.002,750.002,710.002,710.002,710.00-0.55%2,724
Oct 31, 20252,760.002,765.002,695.002,725.002,725.000.93%3,192
Oct 30, 20252,725.002,725.002,640.002,700.002,700.00-0.55%8,591
Oct 29, 20252,750.002,755.002,645.002,715.002,715.001.50%8,377
Oct 28, 20252,725.002,755.002,675.002,675.002,675.00-2.37%5,859
Oct 27, 20252,715.002,750.002,695.002,740.002,740.000.92%4,580
Oct 24, 20252,715.002,740.002,630.002,715.002,715.00-1.09%21,660
Oct 23, 20252,760.002,800.002,680.002,745.002,745.00-0.36%4,346
Oct 22, 20252,780.002,780.002,700.002,755.002,755.00-0.90%10,314
Oct 21, 20252,700.002,790.002,695.002,780.002,780.002.58%4,050
Oct 20, 20252,710.002,750.002,675.002,710.002,710.00-4,086
Oct 17, 20252,790.002,825.002,710.002,710.002,710.00-2.87%8,556
Oct 16, 20252,680.002,800.002,640.002,790.002,790.004.10%8,946
Oct 15, 20252,685.002,735.002,650.002,680.002,680.00-1.83%8,245
Oct 14, 20252,680.002,750.002,645.002,730.002,730.002.06%9,640
Oct 13, 20252,635.002,710.002,630.002,675.002,675.001.52%6,249
Oct 10, 20252,690.002,690.002,605.002,635.002,635.00-0.94%5,584
Oct 2, 20252,620.002,690.002,580.002,660.002,660.001.72%3,567