Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea · Delayed Price · Currency is KRW 8,020.00
+50.00 (0.63%)
At close: Dec 17, 2025
Daelim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 7,480.00 | 7,600.00 | 7,450.00 | 7,550.00 | 7,550.00 | 0.94% | 7,392 |
| Dec 10, 2025 | 7,560.00 | 7,620.00 | 7,470.00 | 7,480.00 | 7,480.00 | -1.06% | 2,452 |
| Dec 9, 2025 | 7,500.00 | 7,570.00 | 7,460.00 | 7,560.00 | 7,560.00 | 0.27% | 1,122 |
| Dec 8, 2025 | 7,550.00 | 7,600.00 | 7,500.00 | 7,540.00 | 7,540.00 | -0.40% | 8,451 |
| Dec 5, 2025 | 7,550.00 | 7,610.00 | 7,550.00 | 7,570.00 | 7,570.00 | 0.26% | 3,746 |
| Dec 4, 2025 | 7,450.00 | 7,580.00 | 7,450.00 | 7,550.00 | 7,550.00 | 0.27% | 33,660 |
| Dec 3, 2025 | 7,370.00 | 7,530.00 | 7,350.00 | 7,530.00 | 7,530.00 | 2.17% | 13,066 |
| Dec 2, 2025 | 7,280.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 0.27% | 23,057 |
| Dec 1, 2025 | 7,230.00 | 7,390.00 | 7,230.00 | 7,350.00 | 7,350.00 | 0.96% | 12,808 |
| Nov 28, 2025 | 7,220.00 | 7,330.00 | 7,220.00 | 7,280.00 | 7,280.00 | 0.83% | 1,704 |
| Nov 27, 2025 | 7,180.00 | 7,310.00 | 7,180.00 | 7,220.00 | 7,220.00 | -0.14% | 1,722 |
| Nov 26, 2025 | 7,170.00 | 7,270.00 | 7,170.00 | 7,230.00 | 7,230.00 | 0.84% | 1,948 |
| Nov 25, 2025 | 7,190.00 | 7,290.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.28% | 2,618 |
| Nov 24, 2025 | 7,230.00 | 7,350.00 | 7,150.00 | 7,190.00 | 7,190.00 | -0.96% | 12,179 |
| Nov 21, 2025 | 7,230.00 | 7,300.00 | 7,120.00 | 7,260.00 | 7,260.00 | 0.28% | 5,383 |
| Nov 20, 2025 | 7,200.00 | 7,250.00 | 7,100.00 | 7,240.00 | 7,240.00 | 0.56% | 3,142 |
| Nov 19, 2025 | 7,140.00 | 7,200.00 | 7,070.00 | 7,200.00 | 7,200.00 | 0.84% | 4,777 |
| Nov 18, 2025 | 7,240.00 | 7,320.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.38% | 7,260 |
| Nov 17, 2025 | 7,280.00 | 7,370.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.50% | 6,704 |
| Nov 14, 2025 | 7,360.00 | 7,360.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.14% | 2,369 |
| Nov 13, 2025 | 7,320.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 0.55% | 9,587 |
| Nov 12, 2025 | 7,250.00 | 7,330.00 | 7,210.00 | 7,320.00 | 7,320.00 | 0.97% | 5,398 |
| Nov 11, 2025 | 7,200.00 | 7,320.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.14% | 13,107 |
| Nov 10, 2025 | 7,180.00 | 7,270.00 | 7,130.00 | 7,260.00 | 7,260.00 | 0.83% | 10,064 |
| Nov 7, 2025 | 7,200.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | - | 15,391 |
| Nov 6, 2025 | 7,150.00 | 7,230.00 | 7,100.00 | 7,200.00 | 7,200.00 | 0.42% | 3,901 |
| Nov 5, 2025 | 7,110.00 | 7,220.00 | 7,070.00 | 7,170.00 | 7,170.00 | 0.14% | 10,521 |
| Nov 4, 2025 | 7,230.00 | 7,230.00 | 7,130.00 | 7,160.00 | 7,160.00 | -0.14% | 7,048 |
| Nov 3, 2025 | 7,290.00 | 7,290.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.65% | 6,930 |
| Oct 31, 2025 | 7,290.00 | 7,340.00 | 7,180.00 | 7,290.00 | 7,290.00 | - | 21,176 |
| Oct 30, 2025 | 7,330.00 | 7,330.00 | 7,240.00 | 7,290.00 | 7,290.00 | -0.55% | 3,022 |
| Oct 29, 2025 | 7,320.00 | 7,350.00 | 7,240.00 | 7,330.00 | 7,330.00 | 0.14% | 7,968 |
| Oct 28, 2025 | 7,320.00 | 7,350.00 | 7,240.00 | 7,320.00 | 7,320.00 | - | 5,198 |
| Oct 27, 2025 | 7,290.00 | 7,330.00 | 7,220.00 | 7,320.00 | 7,320.00 | 0.41% | 5,292 |
| Oct 24, 2025 | 7,290.00 | 7,330.00 | 7,190.00 | 7,290.00 | 7,290.00 | 1.11% | 15,407 |
| Oct 23, 2025 | 7,190.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,210.00 | 0.28% | 4,777 |
| Oct 22, 2025 | 7,190.00 | 7,270.00 | 7,160.00 | 7,190.00 | 7,190.00 | - | 4,759 |
| Oct 21, 2025 | 7,190.00 | 7,250.00 | 7,170.00 | 7,190.00 | 7,190.00 | - | 14,620 |
| Oct 20, 2025 | 7,210.00 | 7,230.00 | 7,140.00 | 7,190.00 | 7,190.00 | -0.28% | 6,815 |
| Oct 17, 2025 | 7,210.00 | 7,250.00 | 7,180.00 | 7,210.00 | 7,210.00 | -0.69% | 2,167 |
| Oct 16, 2025 | 7,190.00 | 7,300.00 | 7,190.00 | 7,260.00 | 7,260.00 | 0.41% | 1,816 |
| Oct 15, 2025 | 7,220.00 | 7,250.00 | 7,150.00 | 7,230.00 | 7,230.00 | 0.14% | 7,769 |
| Oct 14, 2025 | 7,140.00 | 7,230.00 | 7,130.00 | 7,220.00 | 7,220.00 | 0.84% | 3,699 |
| Oct 13, 2025 | 7,190.00 | 7,260.00 | 7,120.00 | 7,160.00 | 7,160.00 | -0.56% | 3,378 |
| Oct 10, 2025 | 7,350.00 | 7,350.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 4,116 |