Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea · Delayed Price · Currency is KRW 8,670.00
-30.00 (-0.34%)
At close: Mar 20, 2026
Daelim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,900.00 | 8,900.00 | 8,670.00 | 8,670.00 | 8,670.00 | -0.34% | 12,325 |
| Mar 19, 2026 | 8,830.00 | 8,970.00 | 8,670.00 | 8,700.00 | 8,700.00 | -1.47% | 16,529 |
| Mar 18, 2026 | 9,040.00 | 9,310.00 | 8,780.00 | 8,830.00 | 8,830.00 | -0.23% | 5,527 |
| Mar 17, 2026 | 9,040.00 | 9,280.00 | 8,780.00 | 8,850.00 | 8,850.00 | -1.01% | 6,921 |
| Mar 16, 2026 | 8,900.00 | 9,040.00 | 8,750.00 | 8,940.00 | 8,940.00 | 0.45% | 58,136 |
| Mar 13, 2026 | 9,050.00 | 9,050.00 | 8,780.00 | 8,900.00 | 8,900.00 | -1.22% | 19,861 |
| Mar 12, 2026 | 9,100.00 | 9,100.00 | 8,790.00 | 9,010.00 | 9,010.00 | 0.33% | 17,522 |
| Mar 11, 2026 | 9,130.00 | 9,130.00 | 8,880.00 | 8,980.00 | 8,980.00 | -0.22% | 7,295 |
| Mar 10, 2026 | 8,940.00 | 9,310.00 | 8,870.00 | 9,000.00 | 9,000.00 | 1.69% | 11,568 |
| Mar 9, 2026 | 9,380.00 | 9,380.00 | 8,700.00 | 8,850.00 | 8,850.00 | -5.65% | 30,997 |
| Mar 6, 2026 | 9,420.00 | 9,420.00 | 9,160.00 | 9,380.00 | 9,380.00 | 0.32% | 8,840 |
| Mar 5, 2026 | 9,220.00 | 9,490.00 | 9,150.00 | 9,350.00 | 9,350.00 | 2.19% | 32,766 |
| Mar 4, 2026 | 9,920.00 | 9,920.00 | 8,500.00 | 9,150.00 | 9,150.00 | -8.50% | 52,304 |
| Mar 3, 2026 | 10,090.00 | 10,090.00 | 9,710.00 | 10,000.00 | 10,000.00 | -0.30% | 34,724 |
| 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 |