Daelim Paper Co.,Ltd. (KOSDAQ:017650)
South Korea · Delayed Price · Currency is KRW 10,380
+540 (5.49%)
At close: Aug 14, 2026
Daelim Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9,940.00 | 10,380.00 | 9,940.00 | 10,380.00 | 10,380.00 | 5.49% | 56,619 |
| Aug 13, 2026 | 9,840.00 | 9,930.00 | 9,760.00 | 9,840.00 | 9,840.00 | - | 2,591 |
| Aug 12, 2026 | 9,740.00 | 10,000.00 | 9,670.00 | 9,840.00 | 9,840.00 | 0.72% | 30,581 |
| Aug 11, 2026 | 9,800.00 | 9,910.00 | 9,700.00 | 9,770.00 | 9,770.00 | 0.31% | 17,391 |
| Aug 10, 2026 | 9,760.00 | 9,760.00 | 9,700.00 | 9,740.00 | 9,740.00 | -0.20% | 7,319 |
| Aug 7, 2026 | 9,830.00 | 9,830.00 | 9,700.00 | 9,760.00 | 9,760.00 | -0.71% | 8,765 |
| Aug 6, 2026 | 9,830.00 | 9,860.00 | 9,740.00 | 9,830.00 | 9,830.00 | 0.10% | 9,933 |
| Aug 5, 2026 | 9,580.00 | 9,820.00 | 9,480.00 | 9,820.00 | 9,820.00 | 2.94% | 29,952 |
| Aug 4, 2026 | 9,500.00 | 9,570.00 | 9,430.00 | 9,540.00 | 9,540.00 | 0.95% | 5,084 |
| Aug 3, 2026 | 9,500.00 | 9,510.00 | 9,320.00 | 9,450.00 | 9,450.00 | - | 8,629 |
| Jul 31, 2026 | 9,230.00 | 9,480.00 | 9,160.00 | 9,450.00 | 9,450.00 | 3.39% | 5,595 |
| Jul 30, 2026 | 8,950.00 | 9,180.00 | 8,950.00 | 9,140.00 | 9,140.00 | -0.44% | 4,246 |
| Jul 29, 2026 | 9,150.00 | 9,290.00 | 8,800.00 | 9,180.00 | 9,180.00 | 0.33% | 29,402 |
| Jul 28, 2026 | 9,300.00 | 9,300.00 | 9,110.00 | 9,150.00 | 9,150.00 | -0.76% | 6,242 |
| Jul 27, 2026 | 9,230.00 | 9,230.00 | 9,100.00 | 9,220.00 | 9,220.00 | 1.21% | 6,209 |
| Jul 24, 2026 | 9,020.00 | 9,190.00 | 9,020.00 | 9,110.00 | 9,110.00 | -0.76% | 57,257 |
| Jul 23, 2026 | 9,050.00 | 9,200.00 | 8,940.00 | 9,180.00 | 9,180.00 | 1.44% | 9,828 |
| Jul 22, 2026 | 9,140.00 | 9,220.00 | 8,990.00 | 9,050.00 | 9,050.00 | -0.98% | 4,642 |
| Jul 21, 2026 | 8,920.00 | 9,150.00 | 8,910.00 | 9,140.00 | 9,140.00 | 1.56% | 6,270 |
| Jul 20, 2026 | 9,090.00 | 9,090.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 7,845 |
| Jul 16, 2026 | 9,180.00 | 9,200.00 | 8,960.00 | 9,100.00 | 9,100.00 | 0.55% | 10,045 |
| Jul 15, 2026 | 9,160.00 | 9,200.00 | 9,050.00 | 9,050.00 | 9,050.00 | -2.06% | 6,852 |
| Jul 14, 2026 | 9,390.00 | 9,390.00 | 9,050.00 | 9,240.00 | 9,240.00 | -1.07% | 3,917 |
| Jul 13, 2026 | 9,290.00 | 9,400.00 | 9,160.00 | 9,340.00 | 9,340.00 | 0.54% | 1,777 |
| Jul 10, 2026 | 9,090.00 | 9,480.00 | 9,060.00 | 9,290.00 | 9,290.00 | 2.31% | 11,394 |
| Jul 9, 2026 | 9,010.00 | 9,090.00 | 9,010.00 | 9,080.00 | 9,080.00 | - | 656 |
| Jul 8, 2026 | 8,980.00 | 9,200.00 | 8,750.00 | 9,080.00 | 9,080.00 | 1.11% | 21,464 |
| Jul 7, 2026 | 8,940.00 | 8,990.00 | 8,810.00 | 8,980.00 | 8,980.00 | 1.13% | 8,727 |
| Jul 6, 2026 | 8,670.00 | 8,930.00 | 8,600.00 | 8,880.00 | 8,880.00 | 2.30% | 8,363 |
| Jul 3, 2026 | 8,770.00 | 8,770.00 | 8,550.00 | 8,680.00 | 8,680.00 | -1.14% | 2,939 |
| Jul 2, 2026 | 8,740.00 | 8,780.00 | 8,430.00 | 8,780.00 | 8,780.00 | 1.04% | 2,582 |
| Jul 1, 2026 | 8,650.00 | 8,740.00 | 8,550.00 | 8,690.00 | 8,690.00 | 1.64% | 6,326 |
| Jun 30, 2026 | 8,500.00 | 8,700.00 | 8,380.00 | 8,550.00 | 8,550.00 | 0.12% | 5,214 |
| Jun 29, 2026 | 8,650.00 | 8,650.00 | 8,380.00 | 8,540.00 | 8,540.00 | -0.81% | 11,007 |
| Jun 26, 2026 | 8,480.00 | 8,630.00 | 8,140.00 | 8,610.00 | 8,610.00 | 2.14% | 5,598 |
| Jun 25, 2026 | 8,350.00 | 8,480.00 | 8,240.00 | 8,430.00 | 8,430.00 | 0.96% | 2,354 |
| Jun 24, 2026 | 8,650.00 | 8,650.00 | 8,270.00 | 8,350.00 | 8,350.00 | -3.36% | 7,990 |
| Jun 23, 2026 | 8,840.00 | 8,840.00 | 8,370.00 | 8,640.00 | 8,640.00 | -1.14% | 4,620 |
| Jun 22, 2026 | 8,740.00 | 8,830.00 | 8,560.00 | 8,740.00 | 8,740.00 | 0.11% | 3,001 |
| Jun 19, 2026 | 8,770.00 | 8,770.00 | 8,490.00 | 8,730.00 | 8,730.00 | -0.46% | 5,637 |
| Jun 18, 2026 | 8,750.00 | 8,840.00 | 8,620.00 | 8,770.00 | 8,770.00 | -0.34% | 23,811 |
| Jun 17, 2026 | 8,730.00 | 8,940.00 | 8,730.00 | 8,800.00 | 8,800.00 | -0.11% | 2,317 |
| Jun 16, 2026 | 8,850.00 | 8,850.00 | 8,710.00 | 8,810.00 | 8,810.00 | -0.45% | 2,310 |
| Jun 15, 2026 | 8,790.00 | 8,940.00 | 8,700.00 | 8,850.00 | 8,850.00 | 0.68% | 5,370 |
| Jun 12, 2026 | 8,800.00 | 8,840.00 | 8,650.00 | 8,790.00 | 8,790.00 | - | 10,917 |
| Jun 11, 2026 | 8,840.00 | 8,840.00 | 8,580.00 | 8,790.00 | 8,790.00 | -0.34% | 8,917 |
| Jun 10, 2026 | 8,790.00 | 8,830.00 | 8,530.00 | 8,820.00 | 8,820.00 | 0.34% | 7,431 |
| Jun 9, 2026 | 8,800.00 | 8,800.00 | 8,490.00 | 8,790.00 | 8,790.00 | -0.11% | 15,883 |
| Jun 8, 2026 | 8,850.00 | 8,900.00 | 8,520.00 | 8,800.00 | 8,800.00 | -1.79% | 14,107 |
| Jun 5, 2026 | 8,780.00 | 9,150.00 | 8,780.00 | 8,960.00 | 8,960.00 | 0.67% | 91,863 |