Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea · Delayed Price · Currency is KRW 7,170.00
+20.00 (0.28%)
At close: Aug 28, 2025
Daelim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,140.00 | 7,180.00 | 7,070.00 | 7,170.00 | - | 0.28% | 20,121 |
| Aug 27, 2025 | 7,140.00 | 7,150.00 | 7,060.00 | 7,150.00 | - | 0.14% | 7,322 |
| Aug 26, 2025 | 7,170.00 | 7,180.00 | 7,080.00 | 7,140.00 | - | - | 2,694 |
| Aug 25, 2025 | 7,140.00 | 7,170.00 | 7,080.00 | 7,140.00 | - | - | 4,256 |
| Aug 22, 2025 | 7,170.00 | 7,170.00 | 7,010.00 | 7,140.00 | - | 0.14% | 9,564 |
| Aug 21, 2025 | 7,060.00 | 7,180.00 | 7,040.00 | 7,130.00 | - | 0.99% | 12,214 |
| Aug 20, 2025 | 7,090.00 | 7,090.00 | 6,830.00 | 7,060.00 | - | 0.86% | 10,016 |
| Aug 19, 2025 | 7,060.00 | 7,150.00 | 6,940.00 | 7,000.00 | - | -0.85% | 8,198 |
| Aug 18, 2025 | 7,110.00 | 7,110.00 | 7,010.00 | 7,060.00 | - | - | 6,371 |
| Aug 14, 2025 | 7,020.00 | 7,070.00 | 6,980.00 | 7,060.00 | - | -0.28% | 4,336 |
| Aug 13, 2025 | 7,060.00 | 7,090.00 | 6,960.00 | 7,080.00 | - | 0.28% | 8,964 |
| Aug 12, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,060.00 | - | -1.26% | 26,129 |
| Aug 11, 2025 | 7,280.00 | 7,280.00 | 7,090.00 | 7,150.00 | - | -1.79% | 7,918 |
| Aug 8, 2025 | 7,210.00 | 7,280.00 | 7,190.00 | 7,280.00 | - | 0.97% | 2,553 |
| Aug 7, 2025 | 7,250.00 | 7,250.00 | 7,170.00 | 7,210.00 | - | -0.69% | 1,410 |
| Aug 6, 2025 | 7,160.00 | 7,260.00 | 7,130.00 | 7,260.00 | - | 1.26% | 4,411 |
| Aug 5, 2025 | 7,140.00 | 7,170.00 | 7,040.00 | 7,170.00 | - | 0.70% | 1,467 |
| Aug 4, 2025 | 7,090.00 | 7,160.00 | 7,000.00 | 7,120.00 | - | 1.14% | 3,423 |
| Aug 1, 2025 | 7,250.00 | 7,250.00 | 6,710.00 | 7,040.00 | - | -1.54% | 10,938 |
| Jul 31, 2025 | 7,260.00 | 7,260.00 | 7,090.00 | 7,150.00 | - | -0.56% | 4,091 |
| Jul 30, 2025 | 7,220.00 | 7,250.00 | 7,110.00 | 7,190.00 | - | 0.42% | 8,101 |
| Jul 29, 2025 | 7,130.00 | 7,250.00 | 7,100.00 | 7,160.00 | - | 0.42% | 7,803 |
| Jul 28, 2025 | 7,350.00 | 7,350.00 | 7,130.00 | 7,130.00 | - | -2.99% | 8,134 |
| Jul 25, 2025 | 7,410.00 | 7,410.00 | 7,240.00 | 7,350.00 | - | -0.14% | 8,356 |
| Jul 24, 2025 | 7,360.00 | 7,460.00 | 7,230.00 | 7,360.00 | - | 0.68% | 5,109 |
| Jul 23, 2025 | 7,450.00 | 7,480.00 | 7,300.00 | 7,310.00 | - | -1.88% | 10,225 |
| Jul 22, 2025 | 7,600.00 | 7,630.00 | 7,430.00 | 7,450.00 | - | -2.23% | 6,910 |
| Jul 21, 2025 | 7,710.00 | 7,710.00 | 7,530.00 | 7,620.00 | - | -1.17% | 7,456 |
| Jul 18, 2025 | 7,840.00 | 7,860.00 | 7,550.00 | 7,710.00 | - | -0.64% | 8,201 |
| Jul 17, 2025 | 7,850.00 | 7,850.00 | 7,700.00 | 7,760.00 | - | - | 6,544 |
| Jul 16, 2025 | 7,820.00 | 7,880.00 | 7,710.00 | 7,760.00 | - | -0.77% | 7,570 |
| Jul 15, 2025 | 7,750.00 | 7,860.00 | 7,710.00 | 7,820.00 | - | 0.13% | 7,785 |
| Jul 14, 2025 | 7,710.00 | 7,860.00 | 7,700.00 | 7,810.00 | - | 1.30% | 8,517 |
| Jul 11, 2025 | 7,820.00 | 7,840.00 | 7,640.00 | 7,710.00 | - | -1.66% | 17,617 |
| Jul 10, 2025 | 7,630.00 | 7,860.00 | 7,610.00 | 7,840.00 | - | 3.02% | 22,873 |
| Jul 9, 2025 | 7,350.00 | 7,610.00 | 7,330.00 | 7,610.00 | - | 3.54% | 43,956 |
| Jul 8, 2025 | 7,350.00 | 7,420.00 | 7,290.00 | 7,350.00 | - | - | 7,028 |
| Jul 7, 2025 | 7,300.00 | 7,360.00 | 7,290.00 | 7,350.00 | - | 0.68% | 3,662 |
| Jul 4, 2025 | 7,410.00 | 7,420.00 | 7,300.00 | 7,300.00 | - | -1.48% | 10,363 |
| Jul 3, 2025 | 7,390.00 | 7,410.00 | 7,330.00 | 7,410.00 | - | 1.09% | 4,971 |
| Jul 2, 2025 | 7,390.00 | 7,390.00 | 7,250.00 | 7,330.00 | - | 0.14% | 3,840 |
| Jul 1, 2025 | 7,240.00 | 7,370.00 | 7,210.00 | 7,320.00 | - | 0.97% | 31,403 |
| Jun 30, 2025 | 7,240.00 | 7,250.00 | 7,160.00 | 7,250.00 | - | 0.42% | 4,252 |
| Jun 27, 2025 | 7,390.00 | 7,400.00 | 7,120.00 | 7,220.00 | - | -0.41% | 11,367 |
| Jun 26, 2025 | 7,310.00 | 8,000.00 | 7,180.00 | 7,250.00 | - | -0.55% | 99,475 |
| Jun 25, 2025 | 7,260.00 | 7,290.00 | 7,200.00 | 7,290.00 | - | 0.69% | 9,556 |
| Jun 24, 2025 | 7,240.00 | 7,280.00 | 7,210.00 | 7,240.00 | - | - | 8,745 |
| Jun 23, 2025 | 7,230.00 | 7,380.00 | 7,180.00 | 7,240.00 | - | -0.82% | 4,837 |
| Jun 20, 2025 | 7,280.00 | 7,410.00 | 7,250.00 | 7,300.00 | - | 0.27% | 4,869 |
| Jun 19, 2025 | 7,260.00 | 7,330.00 | 7,140.00 | 7,280.00 | - | 1.11% | 6,505 |