Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea · Delayed Price · Currency is KRW 9,500.00
+10.00 (0.11%)
At close: May 20, 2026
Daelim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9,400.00 | 9,500.00 | 8,710.00 | 9,500.00 | 9,500.00 | 0.11% | 17,226 |
| May 19, 2026 | 9,520.00 | 9,630.00 | 9,250.00 | 9,490.00 | 9,490.00 | -0.21% | 19,720 |
| May 18, 2026 | 9,680.00 | 9,750.00 | 9,410.00 | 9,510.00 | 9,510.00 | -2.36% | 26,720 |
| May 15, 2026 | 9,700.00 | 9,750.00 | 9,600.00 | 9,740.00 | 9,740.00 | 0.41% | 69,063 |
| May 14, 2026 | 9,650.00 | 9,770.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 62,981 |
| May 13, 2026 | 9,470.00 | 9,750.00 | 9,470.00 | 9,700.00 | 9,700.00 | 1.57% | 91,186 |
| May 12, 2026 | 9,510.00 | 9,630.00 | 9,390.00 | 9,550.00 | 9,550.00 | - | 30,756 |
| May 11, 2026 | 9,530.00 | 9,550.00 | 9,270.00 | 9,550.00 | 9,550.00 | -0.21% | 23,661 |
| May 8, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,570.00 | 9,570.00 | -0.31% | 10,076 |
| May 7, 2026 | 9,480.00 | 9,700.00 | 9,450.00 | 9,600.00 | 9,600.00 | 0.52% | 13,990 |
| May 6, 2026 | 9,550.00 | 9,690.00 | 9,490.00 | 9,550.00 | 9,550.00 | - | 10,358 |
| May 4, 2026 | 9,500.00 | 9,700.00 | 9,470.00 | 9,550.00 | 9,550.00 | 0.32% | 10,077 |
| Apr 30, 2026 | 9,620.00 | 9,650.00 | 9,470.00 | 9,520.00 | 9,520.00 | -1.04% | 48,826 |
| Apr 29, 2026 | 9,270.00 | 9,640.00 | 9,260.00 | 9,620.00 | 9,620.00 | 3.44% | 33,098 |
| Apr 28, 2026 | 9,330.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.43% | 35,148 |
| Apr 27, 2026 | 9,200.00 | 9,400.00 | 9,180.00 | 9,340.00 | 9,340.00 | 1.52% | 23,807 |
| Apr 24, 2026 | 9,160.00 | 9,230.00 | 8,970.00 | 9,200.00 | 9,200.00 | 1.10% | 6,570 |
| Apr 23, 2026 | 9,310.00 | 9,400.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.15% | 7,750 |
| Apr 22, 2026 | 9,350.00 | 9,400.00 | 9,250.00 | 9,300.00 | 9,300.00 | -0.53% | 6,256 |
| Apr 21, 2026 | 9,440.00 | 9,450.00 | 9,290.00 | 9,350.00 | 9,350.00 | -0.95% | 8,576 |
| Apr 20, 2026 | 9,320.00 | 9,440.00 | 9,150.00 | 9,440.00 | 9,440.00 | 1.29% | 40,076 |
| Apr 17, 2026 | 9,070.00 | 9,330.00 | 9,010.00 | 9,320.00 | 9,320.00 | 2.87% | 20,309 |
| Apr 16, 2026 | 9,020.00 | 9,100.00 | 8,930.00 | 9,060.00 | 9,060.00 | 0.44% | 18,809 |
| Apr 15, 2026 | 9,000.00 | 9,020.00 | 8,900.00 | 9,020.00 | 9,020.00 | 0.78% | 16,465 |
| Apr 14, 2026 | 8,810.00 | 8,960.00 | 8,810.00 | 8,950.00 | 8,950.00 | 0.67% | 8,674 |
| Apr 13, 2026 | 9,100.00 | 9,100.00 | 8,810.00 | 8,890.00 | 8,890.00 | 0.45% | 19,791 |
| Apr 10, 2026 | 8,840.00 | 8,850.00 | 8,710.00 | 8,850.00 | 8,850.00 | 0.91% | 4,641 |
| Apr 9, 2026 | 8,780.00 | 8,830.00 | 8,710.00 | 8,770.00 | 8,770.00 | -0.23% | 2,870 |
| Apr 8, 2026 | 8,790.00 | 8,800.00 | 8,650.00 | 8,790.00 | 8,790.00 | 0.23% | 36,538 |
| Apr 7, 2026 | 8,830.00 | 8,830.00 | 8,690.00 | 8,770.00 | 8,770.00 | 0.34% | 7,655 |
| Apr 6, 2026 | 8,850.00 | 8,850.00 | 8,550.00 | 8,740.00 | 8,740.00 | 2.22% | 33,397 |
| Apr 3, 2026 | 8,520.00 | 8,560.00 | 8,430.00 | 8,550.00 | 8,550.00 | 0.59% | 5,123 |
| Apr 2, 2026 | 8,650.00 | 8,650.00 | 8,270.00 | 8,500.00 | 8,500.00 | -1.73% | 11,322 |
| Apr 1, 2026 | 8,710.00 | 8,760.00 | 8,090.00 | 8,650.00 | 8,650.00 | -0.46% | 35,910 |
| Mar 31, 2026 | 8,760.00 | 8,760.00 | 8,500.00 | 8,690.00 | 8,690.00 | -0.80% | 14,017 |
| Mar 30, 2026 | 8,860.00 | 9,040.00 | 8,610.00 | 8,760.00 | 8,760.00 | -1.24% | 24,803 |
| Mar 27, 2026 | 9,000.00 | 9,070.00 | 8,620.00 | 8,870.00 | 8,870.00 | -1.33% | 33,232 |
| Mar 26, 2026 | 8,990.00 | 9,780.00 | 8,920.00 | 8,990.00 | 8,990.00 | - | 63,767 |
| Mar 25, 2026 | 9,030.00 | 9,030.00 | 8,800.00 | 8,990.00 | 8,990.00 | 0.45% | 23,425 |
| Mar 24, 2026 | 8,790.00 | 8,950.00 | 8,650.00 | 8,950.00 | 8,950.00 | 3.47% | 52,254 |
| Mar 23, 2026 | 8,630.00 | 8,730.00 | 8,610.00 | 8,650.00 | 8,650.00 | -0.23% | 89,001 |
| 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% | 16,530 |
| 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% | 6,929 |
| 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% | 21,961 |
| 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 |