Skip to main content
Daelim Trading Co., Ltd. (KRX:006570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST

Daelim Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,030.002,030.001,994.001,999.00--1.53%5,288
Apr 28, 20262,020.002,030.001,997.002,030.002,030.000.50%3,660
Apr 27, 20262,030.002,030.002,010.002,020.002,020.000.50%2,228
Apr 24, 20262,010.002,025.001,989.002,010.002,010.00-3,566
Apr 23, 20262,030.002,030.001,984.002,010.002,010.00-18,299
Apr 22, 20262,015.002,020.001,981.002,010.002,010.00-0.25%17,979
Apr 21, 20262,030.002,040.001,998.002,015.002,015.00-0.25%6,469
Apr 20, 20261,992.002,030.001,992.002,020.002,020.000.25%11,155
Apr 17, 20262,020.002,025.001,996.002,015.002,015.000.25%16,748
Apr 16, 20262,010.002,015.001,994.002,010.002,010.00-6,133
Apr 15, 20262,025.002,025.001,999.002,010.002,010.00-0.74%3,882
Apr 14, 20262,010.002,025.001,994.002,025.002,025.000.75%12,165
Apr 13, 20262,035.002,035.001,994.002,010.002,010.00-10,700
Apr 10, 20262,025.002,025.001,986.002,010.002,010.00-0.50%25,274
Apr 9, 20262,010.002,020.001,984.002,020.002,020.000.50%2,860
Apr 8, 20262,010.002,040.001,976.002,010.002,010.000.25%11,369
Apr 7, 20262,020.002,035.001,971.002,005.002,005.00-0.50%26,928
Apr 6, 20262,000.002,035.001,990.002,015.002,015.00-1,092
Apr 3, 20262,030.002,030.002,000.002,015.002,015.00-1,403
Apr 2, 20262,040.002,040.001,986.002,015.002,015.00-1.23%5,891
Apr 1, 20262,030.002,045.001,992.002,040.002,040.000.99%18,969
Mar 31, 20262,000.002,025.001,996.002,020.002,020.000.25%1,366
Mar 30, 20262,030.002,030.001,978.002,015.002,015.000.25%14,306
Mar 27, 20262,070.002,070.001,976.002,010.002,010.000.60%15,826
Mar 26, 20262,000.002,070.001,990.001,998.001,998.00-0.10%6,556
Mar 25, 20262,080.002,080.001,990.002,000.002,000.00-0.50%3,582
Mar 24, 20262,020.002,070.001,999.002,010.002,010.00-0.50%5,438
Mar 23, 20262,015.002,040.001,996.002,020.002,020.00-0.98%4,265
Mar 20, 20262,015.002,040.002,010.002,040.002,040.001.24%10,816
Mar 19, 20262,010.002,050.001,967.002,015.002,015.00-0.49%29,162
Mar 18, 20262,075.002,085.002,025.002,025.002,025.00-3.57%15,163
Mar 17, 20262,100.002,100.002,060.002,100.002,100.00-12,828
Mar 16, 20262,125.002,125.002,070.002,100.002,100.000.96%4,775
Mar 13, 20262,115.002,140.002,080.002,080.002,080.00-3.26%7,748
Mar 12, 20262,000.002,160.002,000.002,150.002,150.006.70%39,904
Mar 11, 20262,015.002,040.001,995.002,015.002,015.00-1.23%8,796
Mar 10, 20262,065.002,065.001,950.002,040.002,040.00-1.21%14,120
Mar 9, 20262,055.002,065.001,950.002,065.002,065.000.49%10,061
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