Skip to main content
Daelim Trading Co., Ltd. (KRX:006570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
+25.00 (1.04%)
Last updated: Dec 5, 2025, 9:42 AM KST

Daelim Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,410.002,465.002,380.002,440.002,440.001.24%16,897
Dec 4, 20252,460.002,515.002,410.002,410.002,410.00-1.83%34,090
Dec 3, 20252,450.002,745.002,415.002,455.002,455.000.20%197,130
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%54,396
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%1,276,782
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
Oct 1, 20252,570.002,625.002,535.002,615.002,615.002.15%5,228
Sep 30, 20252,605.002,610.002,560.002,560.002,560.00-1.73%3,666
Sep 29, 20252,570.002,630.002,505.002,605.002,605.001.36%5,693
Sep 26, 20252,575.002,620.002,560.002,570.002,570.00-0.77%2,418
Sep 25, 20252,550.002,595.002,535.002,590.002,590.001.77%2,530
Sep 24, 20252,560.002,570.002,535.002,545.002,545.00-0.59%1,063
Sep 23, 20252,520.002,585.002,520.002,560.002,560.001.19%2,323
Sep 22, 20252,570.002,595.002,520.002,530.002,530.00-1.75%7,040
Sep 19, 20252,585.002,610.002,575.002,575.002,575.00-0.39%5,169
Sep 18, 20252,630.002,630.002,570.002,585.002,585.00-1.15%8,774
Sep 17, 20252,630.002,630.002,600.002,615.002,615.00-0.19%1,157
Sep 16, 20252,630.002,675.002,615.002,620.002,620.00-0.38%3,241
Sep 15, 20252,645.002,650.002,620.002,630.002,630.000.19%428
Sep 12, 20252,625.002,665.002,615.002,625.002,625.000.38%6,855
Sep 11, 20252,670.002,685.002,615.002,615.002,615.00-1.88%6,854
Sep 10, 20252,625.002,695.002,625.002,665.002,665.00-0.19%9,436
Sep 9, 20252,610.002,695.002,610.002,670.002,670.000.95%5,441
Sep 8, 20252,845.002,845.002,620.002,645.002,645.00-0.94%12,324
Sep 5, 20252,640.002,710.002,640.002,670.002,670.001.14%5,048
Sep 4, 20252,805.002,805.002,605.002,640.002,640.00-0.75%6,143
Sep 3, 20252,590.002,845.002,590.002,660.002,660.002.90%32,476
Sep 2, 20252,730.002,790.002,585.002,585.002,585.00-4.79%10,310
Sep 1, 20252,885.002,885.002,715.002,715.002,715.00-5.57%5,356
Aug 29, 20252,825.002,915.002,770.002,875.002,875.002.13%7,754
Aug 28, 20252,845.002,920.002,805.002,815.002,815.00-1.23%5,427
Aug 27, 20252,845.002,920.002,800.002,850.002,850.00-1.21%9,049
Aug 26, 20252,830.002,905.002,775.002,885.002,885.002.67%5,975
Aug 25, 20252,815.002,870.002,775.002,810.002,810.00-0.35%6,900
Aug 22, 20252,840.002,900.002,790.002,820.002,820.00-0.70%4,706
Aug 21, 20252,755.002,875.002,650.002,840.002,840.003.27%17,849
Aug 20, 20252,750.002,755.002,650.002,750.002,750.001.66%8,451
Aug 19, 20252,780.002,780.002,700.002,705.002,705.00-2.70%7,821
Aug 18, 20252,820.002,820.002,695.002,780.002,780.000.91%15,495
Aug 14, 20252,690.002,900.002,665.002,755.002,755.003.38%17,229
Aug 13, 20252,700.002,700.002,620.002,665.002,665.00-0.37%10,831
Aug 12, 20252,700.002,770.002,675.002,675.002,675.00-0.93%5,281
Aug 11, 20252,835.002,835.002,700.002,700.002,700.00-4.76%17,091
Aug 8, 20252,840.002,895.002,805.002,835.002,835.00-0.53%22,330
Aug 7, 20252,855.002,940.002,815.002,850.002,850.00-3,144
Aug 6, 20252,860.002,940.002,830.002,850.002,850.00-0.18%15,210
Aug 5, 20252,835.002,890.002,810.002,855.002,855.00-0.17%12,124
Aug 4, 20252,855.002,900.002,810.002,860.002,860.000.35%8,854
Aug 1, 20252,795.002,895.002,750.002,850.002,850.001.97%10,872
Jul 31, 20252,790.002,835.002,790.002,795.002,795.00-0.18%8,610
Jul 30, 20252,720.002,810.002,670.002,800.002,800.002.75%9,298
Jul 29, 20252,700.002,730.002,675.002,725.002,725.001.11%5,875
Jul 28, 20252,865.002,865.002,670.002,695.002,695.00-5.77%31,431
Jul 25, 20252,840.002,960.002,805.002,860.002,860.000.70%11,256
Jul 24, 20252,815.002,900.002,815.002,840.002,840.00-7,560
Jul 23, 20252,915.002,960.002,840.002,840.002,840.00-3.57%9,946
Jul 22, 20252,900.002,995.002,805.002,945.002,945.00-0.34%14,768
Jul 21, 20252,865.003,195.002,860.002,955.002,955.003.50%75,219
Jul 18, 20252,750.003,000.002,735.002,855.002,855.002.70%26,520
Jul 17, 20252,790.002,795.002,630.002,780.002,780.00-0.36%18,287
Jul 16, 20252,910.002,910.002,735.002,790.002,790.00-2.62%24,978
Jul 15, 20252,790.003,195.002,765.002,865.002,865.003.62%149,613
Jul 14, 20252,820.002,860.002,765.002,765.002,765.00-1.78%10,240
Jul 11, 20252,800.002,840.002,740.002,815.002,815.001.44%19,899