Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea · Delayed Price · Currency is KRW 10,030
+30 (0.30%)
At close: Feb 27, 2026
Daelim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,000.00 | 10,030.00 | 9,950.00 | 10,030.00 | 10,030.00 | 0.30% | 42,998 |
| Feb 26, 2026 | 10,150.00 | 10,150.00 | 9,820.00 | 10,000.00 | 10,000.00 | 0.20% | 32,135 |
| Feb 25, 2026 | 10,060.00 | 10,150.00 | 9,970.00 | 9,980.00 | 9,980.00 | - | 14,862 |
| Feb 24, 2026 | 10,090.00 | 10,090.00 | 9,960.00 | 9,980.00 | 9,980.00 | -1.09% | 21,768 |
| Feb 23, 2026 | 9,980.00 | 10,150.00 | 9,950.00 | 10,090.00 | 10,090.00 | 1.10% | 13,113 |
| Feb 20, 2026 | 10,140.00 | 10,140.00 | 9,860.00 | 9,980.00 | 9,980.00 | -1.58% | 23,747 |
| Feb 19, 2026 | 9,800.00 | 10,200.00 | 9,800.00 | 10,140.00 | 10,140.00 | 3.26% | 90,069 |
| Feb 13, 2026 | 9,710.00 | 9,960.00 | 9,700.00 | 9,820.00 | 9,820.00 | 0.72% | 45,749 |
| Feb 12, 2026 | 9,830.00 | 9,980.00 | 9,710.00 | 9,750.00 | 9,750.00 | -0.81% | 73,327 |
| Feb 11, 2026 | 10,350.00 | 10,500.00 | 9,780.00 | 9,830.00 | 9,830.00 | -1.80% | 126,891 |
| Feb 10, 2026 | 9,470.00 | 10,300.00 | 9,470.00 | 10,010.00 | 10,010.00 | 4.27% | 263,395 |
| Feb 9, 2026 | 9,100.00 | 10,990.00 | 8,830.00 | 9,600.00 | 9,600.00 | 12.81% | 539,589 |
| Feb 6, 2026 | 8,510.00 | 8,560.00 | 8,450.00 | 8,510.00 | 8,510.00 | -0.47% | 51,011 |
| Feb 5, 2026 | 8,450.00 | 8,600.00 | 8,450.00 | 8,550.00 | 8,550.00 | 0.59% | 61,925 |
| Feb 4, 2026 | 8,350.00 | 8,540.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.41% | 28,932 |
| Feb 3, 2026 | 8,360.00 | 8,390.00 | 7,990.00 | 8,300.00 | 8,300.00 | -1.19% | 12,398 |
| Feb 2, 2026 | 8,500.00 | 8,500.00 | 8,270.00 | 8,400.00 | 8,400.00 | -0.83% | 67,972 |
| Jan 30, 2026 | 8,480.00 | 8,540.00 | 8,400.00 | 8,470.00 | 8,470.00 | 0.24% | 16,005 |
| Jan 29, 2026 | 8,230.00 | 8,450.00 | 8,230.00 | 8,450.00 | 8,450.00 | 1.93% | 60,082 |
| Jan 28, 2026 | 8,040.00 | 8,320.00 | 8,040.00 | 8,290.00 | 8,290.00 | 2.47% | 45,782 |
| Jan 27, 2026 | 7,900.00 | 8,090.00 | 7,880.00 | 8,090.00 | 8,090.00 | 2.41% | 28,397 |
| Jan 26, 2026 | 7,910.00 | 8,010.00 | 7,820.00 | 7,900.00 | 7,900.00 | -0.13% | 11,857 |
| Jan 23, 2026 | 7,840.00 | 7,980.00 | 7,840.00 | 7,910.00 | 7,910.00 | 0.13% | 7,213 |
| Jan 22, 2026 | 7,740.00 | 7,900.00 | 7,620.00 | 7,900.00 | 7,900.00 | 3.00% | 22,591 |
| Jan 21, 2026 | 7,740.00 | 7,740.00 | 7,540.00 | 7,670.00 | 7,670.00 | -0.39% | 4,190 |
| Jan 20, 2026 | 7,690.00 | 7,700.00 | 7,540.00 | 7,700.00 | 7,700.00 | 0.13% | 2,471 |
| Jan 19, 2026 | 7,620.00 | 7,710.00 | 7,610.00 | 7,690.00 | 7,690.00 | - | 12,952 |
| Jan 16, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,690.00 | 7,690.00 | -1.41% | 9,645 |
| Jan 15, 2026 | 7,760.00 | 7,800.00 | 7,650.00 | 7,800.00 | 7,800.00 | 0.13% | 6,359 |
| Jan 14, 2026 | 7,870.00 | 7,870.00 | 7,710.00 | 7,790.00 | 7,790.00 | -1.27% | 2,581 |
| Jan 13, 2026 | 7,900.00 | 7,960.00 | 7,850.00 | 7,890.00 | 7,890.00 | -0.13% | 7,526 |
| Jan 12, 2026 | 7,740.00 | 7,900.00 | 7,680.00 | 7,900.00 | 7,900.00 | 2.60% | 9,679 |
| Jan 9, 2026 | 7,680.00 | 7,720.00 | 7,560.00 | 7,700.00 | 7,700.00 | 0.26% | 4,457 |
| Jan 8, 2026 | 7,710.00 | 7,720.00 | 7,600.00 | 7,680.00 | 7,680.00 | -0.52% | 8,766 |
| Jan 7, 2026 | 7,840.00 | 7,870.00 | 7,670.00 | 7,720.00 | 7,720.00 | -2.28% | 7,199 |
| Jan 6, 2026 | 8,020.00 | 8,150.00 | 7,830.00 | 7,900.00 | 7,900.00 | -1.86% | 17,870 |
| Jan 5, 2026 | 8,220.00 | 8,290.00 | 8,050.00 | 8,050.00 | 8,050.00 | -2.07% | 4,856 |
| Jan 2, 2026 | 8,090.00 | 8,220.00 | 8,090.00 | 8,220.00 | 8,220.00 | 1.61% | 58,132 |
| Dec 30, 2025 | 8,060.00 | 8,200.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.12% | 5,442 |
| Dec 29, 2025 | 8,370.00 | 8,370.00 | 8,080.00 | 8,100.00 | 8,100.00 | -3.23% | 8,474 |
| Dec 26, 2025 | 8,290.00 | 8,390.00 | 8,080.00 | 8,370.00 | 8,370.00 | 0.97% | 22,457 |
| Dec 24, 2025 | 8,140.00 | 8,300.00 | 8,140.00 | 8,290.00 | 8,290.00 | 1.10% | 50,236 |
| Dec 23, 2025 | 8,100.00 | 8,210.00 | 8,010.00 | 8,200.00 | 8,200.00 | 1.23% | 29,635 |
| Dec 22, 2025 | 8,140.00 | 8,140.00 | 8,010.00 | 8,100.00 | 8,100.00 | 0.12% | 32,147 |
| Dec 19, 2025 | 8,060.00 | 8,090.00 | 7,980.00 | 8,090.00 | 8,090.00 | 1.13% | 31,586 |
| Dec 18, 2025 | 8,020.00 | 8,100.00 | 7,850.00 | 8,000.00 | 8,000.00 | -0.25% | 73,197 |
| Dec 17, 2025 | 7,970.00 | 8,020.00 | 7,910.00 | 8,020.00 | 8,020.00 | 0.63% | 15,272 |
| Dec 16, 2025 | 7,930.00 | 7,990.00 | 7,530.00 | 7,970.00 | 7,970.00 | 0.25% | 37,547 |
| Dec 15, 2025 | 7,690.00 | 7,950.00 | 7,690.00 | 7,950.00 | 7,950.00 | 3.38% | 143,142 |
| Dec 12, 2025 | 7,550.00 | 7,730.00 | 7,550.00 | 7,690.00 | 7,690.00 | 1.85% | 324,994 |