Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea · Delayed Price · Currency is KRW 9,520.00
-100.00 (-1.04%)
At close: Apr 30, 2026
Daelim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,075 |
| 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% | 36,537 |
| 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% | 33,396 |
| 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% | 11,302 |
| 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 | - | 63,765 |
| 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% | 16,529 |
| 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 |