Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea · Delayed Price · Currency is KRW 7,150.00
-90.00 (-1.24%)
Last updated: Nov 18, 2025, 1:45 PM KST
Daelim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 7,340.00 | 7,340.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.14% | 2,420 |
| Oct 1, 2025 | 7,280.00 | 7,320.00 | 7,220.00 | 7,290.00 | 7,290.00 | 0.14% | 3,178 |
| Sep 30, 2025 | 7,290.00 | 7,290.00 | 7,240.00 | 7,280.00 | 7,280.00 | -0.14% | 416 |
| Sep 29, 2025 | 7,280.00 | 7,290.00 | 7,170.00 | 7,290.00 | 7,290.00 | 0.14% | 4,954 |
| Sep 26, 2025 | 7,370.00 | 7,370.00 | 7,180.00 | 7,280.00 | 7,280.00 | -1.09% | 1,661 |
| Sep 25, 2025 | 7,340.00 | 7,370.00 | 7,270.00 | 7,360.00 | 7,360.00 | 0.14% | 2,655 |
| Sep 24, 2025 | 7,420.00 | 7,450.00 | 7,210.00 | 7,350.00 | 7,350.00 | -0.81% | 5,994 |
| Sep 23, 2025 | 7,470.00 | 7,470.00 | 7,360.00 | 7,410.00 | 7,410.00 | - | 416 |
| Sep 22, 2025 | 7,430.00 | 7,500.00 | 7,410.00 | 7,410.00 | 7,410.00 | -0.67% | 1,499 |
| Sep 19, 2025 | 7,420.00 | 7,530.00 | 7,360.00 | 7,460.00 | 7,460.00 | 0.54% | 14,025 |
| Sep 18, 2025 | 7,360.00 | 7,420.00 | 7,330.00 | 7,420.00 | 7,420.00 | 0.82% | 1,614 |
| Sep 17, 2025 | 7,350.00 | 7,380.00 | 7,280.00 | 7,360.00 | 7,360.00 | 0.14% | 4,326 |
| Sep 16, 2025 | 7,350.00 | 7,420.00 | 7,340.00 | 7,350.00 | 7,350.00 | -0.54% | 4,256 |
| Sep 15, 2025 | 7,340.00 | 7,390.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1.09% | 6,363 |
| Sep 12, 2025 | 7,290.00 | 7,320.00 | 7,250.00 | 7,310.00 | 7,310.00 | 0.27% | 13,389 |
| Sep 11, 2025 | 7,270.00 | 7,300.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.28% | 9,708 |
| Sep 10, 2025 | 7,260.00 | 7,300.00 | 7,180.00 | 7,270.00 | 7,270.00 | - | 18,051 |
| Sep 9, 2025 | 7,170.00 | 7,350.00 | 7,110.00 | 7,270.00 | 7,270.00 | 1.39% | 4,778 |
| Sep 8, 2025 | 7,170.00 | 7,170.00 | 7,100.00 | 7,170.00 | 7,170.00 | - | 1,498 |
| Sep 5, 2025 | 7,130.00 | 7,170.00 | 7,080.00 | 7,170.00 | 7,170.00 | 0.14% | 3,033 |