Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea · Delayed Price · Currency is KRW 2,050.00
+15.00 (0.74%)
At close: Nov 3, 2026
Daelim Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2,025.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.74% | 84,103 |
| Nov 2, 2026 | 2,035.00 | 2,050.00 | 2,025.00 | 2,035.00 | 2,035.00 | -0.25% | 63,168 |
| Oct 30, 2026 | 2,035.00 | 2,055.00 | 2,005.00 | 2,040.00 | 2,040.00 | -0.73% | 28,317 |
| Oct 29, 2026 | 2,040.00 | 2,070.00 | 2,010.00 | 2,055.00 | 2,055.00 | - | 44,914 |
| Oct 28, 2026 | 2,040.00 | 2,075.00 | 2,010.00 | 2,055.00 | 2,055.00 | - | 46,921 |
| Oct 27, 2026 | 2,030.00 | 2,060.00 | 2,020.00 | 2,055.00 | 2,055.00 | 0.74% | 27,447 |
| Oct 26, 2026 | 2,030.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.49% | 146,459 |
| Oct 23, 2026 | 2,075.00 | 2,100.00 | 2,010.00 | 2,050.00 | 2,050.00 | -2.84% | 107,223 |
| Oct 22, 2026 | 2,105.00 | 2,145.00 | 2,040.00 | 2,110.00 | 2,110.00 | -0.71% | 115,548 |
| Oct 21, 2026 | 2,120.00 | 2,135.00 | 2,090.00 | 2,125.00 | 2,125.00 | -0.23% | 103,342 |
| Oct 20, 2026 | 2,120.00 | 2,140.00 | 2,100.00 | 2,130.00 | 2,130.00 | -0.70% | 58,357 |
| Oct 19, 2026 | 2,175.00 | 2,175.00 | 2,100.00 | 2,145.00 | 2,145.00 | -0.46% | 32,893 |
| Oct 16, 2026 | 2,185.00 | 2,205.00 | 2,110.00 | 2,155.00 | 2,155.00 | -3.58% | 160,876 |
| Oct 15, 2026 | 2,170.00 | 2,235.00 | 2,060.00 | 2,235.00 | 2,235.00 | 3.00% | 140,002 |
| Oct 14, 2026 | 2,175.00 | 2,175.00 | 2,065.00 | 2,170.00 | 2,170.00 | -0.23% | 161,595 |
| Oct 13, 2026 | 2,085.00 | 2,175.00 | 1,906.00 | 2,175.00 | 2,175.00 | 0.69% | 129,082 |
| Sep 17, 2026 | 2,158.00 | 2,164.00 | 2,140.00 | 2,160.00 | 2,160.00 | - | 97,430 |
| Sep 16, 2026 | 2,158.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.19% | 11,375 |
| Sep 15, 2026 | 2,178.00 | 2,178.00 | 2,146.00 | 2,156.00 | 2,156.00 | -0.83% | 17,145 |
| Sep 14, 2026 | 2,170.00 | 2,178.00 | 2,130.00 | 2,174.00 | 2,174.00 | 0.18% | 285,060 |
| Sep 11, 2026 | 2,164.00 | 2,174.00 | 2,140.00 | 2,170.00 | 2,170.00 | 0.56% | 76,155 |
| Sep 10, 2026 | 2,144.00 | 2,162.00 | 2,126.00 | 2,158.00 | 2,158.00 | 1.31% | 27,065 |
| Sep 9, 2026 | 2,136.00 | 2,142.00 | 2,120.00 | 2,130.00 | 2,130.00 | - | 29,420 |
| Sep 8, 2026 | 2,128.00 | 2,136.00 | 2,108.00 | 2,130.00 | 2,130.00 | 0.09% | 39,300 |
| Sep 7, 2026 | 2,142.00 | 2,150.00 | 2,102.00 | 2,128.00 | 2,128.00 | -0.56% | 57,080 |
| Sep 4, 2026 | 2,170.00 | 2,172.00 | 2,110.00 | 2,140.00 | 2,140.00 | -1.38% | 56,170 |
| Sep 3, 2026 | 2,168.00 | 2,170.00 | 2,156.00 | 2,170.00 | 2,170.00 | 0.09% | 100,655 |
| Sep 2, 2026 | 2,152.00 | 2,174.00 | 2,152.00 | 2,168.00 | 2,168.00 | 0.09% | 37,255 |
| Sep 1, 2026 | 2,160.00 | 2,170.00 | 2,140.00 | 2,166.00 | 2,166.00 | 0.28% | 13,360 |
| Aug 31, 2026 | 2,140.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,160.00 | - | 108,815 |
| Aug 28, 2026 | 2,148.00 | 2,162.00 | 2,122.00 | 2,160.00 | 2,160.00 | 0.28% | 18,285 |
| Aug 27, 2026 | 2,170.00 | 2,170.00 | 2,128.00 | 2,154.00 | 2,154.00 | - | 29,515 |
| Aug 26, 2026 | 2,174.00 | 2,174.00 | 2,120.00 | 2,154.00 | 2,154.00 | -0.92% | 153,705 |
| Aug 25, 2026 | 2,140.00 | 2,178.00 | 2,140.00 | 2,174.00 | 2,174.00 | 1.59% | 318,605 |
| Aug 24, 2026 | 2,080.00 | 2,142.00 | 2,054.00 | 2,140.00 | 2,140.00 | 2.88% | 131,035 |
| Aug 21, 2026 | 2,086.00 | 2,140.00 | 2,040.00 | 2,080.00 | 2,080.00 | -0.29% | 55,305 |
| Aug 20, 2026 | 2,070.00 | 2,094.00 | 1,946.00 | 2,086.00 | 2,086.00 | 0.77% | 34,455 |
| Aug 19, 2026 | 2,140.00 | 2,140.00 | 2,060.00 | 2,070.00 | 2,070.00 | -3.27% | 43,905 |
| Aug 18, 2026 | 2,080.00 | 2,178.00 | 2,078.00 | 2,140.00 | 2,140.00 | 3.08% | 197,420 |
| Aug 14, 2026 | 1,988.00 | 2,076.00 | 1,988.00 | 2,076.00 | 2,076.00 | 5.49% | 283,095 |
| Aug 13, 2026 | 1,968.00 | 1,986.00 | 1,952.00 | 1,968.00 | 1,968.00 | - | 12,955 |
| Aug 12, 2026 | 1,948.00 | 2,000.00 | 1,934.00 | 1,968.00 | 1,968.00 | 0.72% | 152,905 |
| Aug 11, 2026 | 1,960.00 | 1,982.00 | 1,940.00 | 1,954.00 | 1,954.00 | 0.31% | 86,955 |
| Aug 10, 2026 | 1,952.00 | 1,952.00 | 1,940.00 | 1,948.00 | 1,948.00 | -0.20% | 36,595 |
| Aug 7, 2026 | 1,966.00 | 1,966.00 | 1,940.00 | 1,952.00 | 1,952.00 | -0.71% | 43,825 |
| Aug 6, 2026 | 1,966.00 | 1,972.00 | 1,948.00 | 1,966.00 | 1,966.00 | 0.10% | 49,675 |
| Aug 5, 2026 | 1,916.00 | 1,964.00 | 1,896.00 | 1,964.00 | 1,964.00 | 2.94% | 149,760 |
| Aug 4, 2026 | 1,900.00 | 1,914.00 | 1,886.00 | 1,908.00 | 1,908.00 | 0.95% | 25,420 |
| Aug 3, 2026 | 1,900.00 | 1,902.00 | 1,864.00 | 1,890.00 | 1,890.00 | - | 43,145 |
| Jul 31, 2026 | 1,846.00 | 1,896.00 | 1,832.00 | 1,890.00 | 1,890.00 | 3.39% | 27,975 |