Daelim Bath Co.,Ltd. (KRX:005750)
South Korea · Delayed Price · Currency is KRW 4,390.00
-25.00 (-0.57%)
At close: Oct 2, 2025
Daelim Bath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,430.00 | 4,480.00 | 4,375.00 | 4,390.00 | 4,390.00 | -0.57% | 30,107 |
| Oct 1, 2025 | 4,585.00 | 4,585.00 | 4,400.00 | 4,415.00 | 4,415.00 | - | 30,501 |
| Sep 30, 2025 | 4,465.00 | 4,490.00 | 4,395.00 | 4,415.00 | 4,415.00 | - | 30,077 |
| Sep 29, 2025 | 4,495.00 | 4,570.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.78% | 15,845 |
| Sep 26, 2025 | 4,605.00 | 4,650.00 | 4,465.00 | 4,495.00 | 4,495.00 | -2.39% | 32,733 |
| Sep 25, 2025 | 4,605.00 | 4,610.00 | 4,515.00 | 4,605.00 | 4,605.00 | 0.11% | 20,638 |
| Sep 24, 2025 | 4,625.00 | 4,665.00 | 4,535.00 | 4,600.00 | 4,600.00 | -0.43% | 31,703 |
| Sep 23, 2025 | 4,730.00 | 4,730.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.39% | 32,677 |
| Sep 22, 2025 | 4,720.00 | 4,765.00 | 4,630.00 | 4,685.00 | 4,685.00 | -0.53% | 28,666 |
| Sep 19, 2025 | 4,700.00 | 4,725.00 | 4,655.00 | 4,710.00 | 4,710.00 | -0.42% | 24,053 |
| Sep 18, 2025 | 4,680.00 | 4,740.00 | 4,660.00 | 4,730.00 | 4,730.00 | 1.18% | 19,196 |
| Sep 17, 2025 | 4,670.00 | 4,740.00 | 4,630.00 | 4,675.00 | 4,675.00 | -0.53% | 10,700 |
| Sep 16, 2025 | 4,725.00 | 4,800.00 | 4,675.00 | 4,700.00 | 4,700.00 | -0.53% | 24,231 |
| Sep 15, 2025 | 4,880.00 | 4,880.00 | 4,670.00 | 4,725.00 | 4,725.00 | -0.32% | 16,513 |
| Sep 12, 2025 | 4,700.00 | 4,800.00 | 4,665.00 | 4,740.00 | 4,740.00 | 0.74% | 13,155 |
| Sep 11, 2025 | 4,760.00 | 4,765.00 | 4,645.00 | 4,705.00 | 4,705.00 | -0.53% | 27,020 |
| Sep 10, 2025 | 4,625.00 | 4,780.00 | 4,590.00 | 4,730.00 | 4,730.00 | 1.72% | 48,934 |
| Sep 9, 2025 | 4,535.00 | 4,950.00 | 4,535.00 | 4,650.00 | 4,650.00 | 2.54% | 138,950 |
| Sep 8, 2025 | 4,545.00 | 4,600.00 | 4,530.00 | 4,535.00 | 4,535.00 | -0.22% | 13,397 |
| Sep 5, 2025 | 4,540.00 | 4,640.00 | 4,510.00 | 4,545.00 | 4,545.00 | 0.11% | 12,936 |
| Sep 4, 2025 | 4,550.00 | 4,550.00 | 4,475.00 | 4,540.00 | 4,540.00 | 0.44% | 9,756 |
| Sep 3, 2025 | 4,450.00 | 4,520.00 | 4,450.00 | 4,520.00 | 4,520.00 | 0.89% | 11,931 |
| Sep 2, 2025 | 4,495.00 | 4,540.00 | 4,415.00 | 4,480.00 | 4,480.00 | -0.33% | 25,441 |
| Sep 1, 2025 | 4,455.00 | 4,505.00 | 4,385.00 | 4,495.00 | 4,495.00 | -0.22% | 45,556 |
| Aug 29, 2025 | 4,535.00 | 4,535.00 | 4,445.00 | 4,505.00 | 4,505.00 | - | 20,041 |
| Aug 28, 2025 | 4,590.00 | 4,615.00 | 4,490.00 | 4,505.00 | 4,505.00 | -1.85% | 50,906 |
| Aug 27, 2025 | 4,595.00 | 4,680.00 | 4,520.00 | 4,590.00 | 4,590.00 | -1.08% | 58,835 |
| Aug 26, 2025 | 4,510.00 | 4,725.00 | 4,490.00 | 4,640.00 | 4,640.00 | 1.87% | 48,772 |
| Aug 25, 2025 | 4,550.00 | 4,795.00 | 4,495.00 | 4,555.00 | 4,555.00 | -0.22% | 75,549 |
| Aug 22, 2025 | 4,505.00 | 4,595.00 | 4,480.00 | 4,565.00 | 4,565.00 | 1.33% | 44,021 |
| Aug 21, 2025 | 4,465.00 | 4,550.00 | 4,425.00 | 4,505.00 | 4,505.00 | 0.11% | 34,174 |
| Aug 20, 2025 | 4,500.00 | 4,575.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 23,235 |
| Aug 19, 2025 | 4,480.00 | 4,645.00 | 4,395.00 | 4,500.00 | 4,500.00 | 0.11% | 52,586 |
| Aug 18, 2025 | 4,485.00 | 4,550.00 | 4,390.00 | 4,495.00 | 4,495.00 | 0.22% | 75,762 |
| Aug 14, 2025 | 4,475.00 | 4,550.00 | 4,450.00 | 4,485.00 | 4,485.00 | 0.11% | 31,528 |
| Aug 13, 2025 | 4,550.00 | 4,550.00 | 4,390.00 | 4,480.00 | 4,480.00 | -0.11% | 39,560 |
| Aug 12, 2025 | 4,405.00 | 4,580.00 | 4,365.00 | 4,485.00 | 4,485.00 | 2.87% | 68,700 |
| Aug 11, 2025 | 4,350.00 | 4,425.00 | 4,340.00 | 4,360.00 | 4,360.00 | -0.68% | 45,577 |
| Aug 8, 2025 | 4,440.00 | 4,440.00 | 4,365.00 | 4,390.00 | 4,390.00 | -1.13% | 47,293 |
| Aug 7, 2025 | 4,440.00 | 4,460.00 | 4,340.00 | 4,440.00 | 4,440.00 | 0.68% | 127,183 |
| Aug 6, 2025 | 4,395.00 | 5,150.00 | 4,335.00 | 4,410.00 | 4,410.00 | 1.50% | 3,612,642 |
| Aug 5, 2025 | 4,330.00 | 4,450.00 | 4,330.00 | 4,345.00 | 4,345.00 | 0.35% | 15,810 |
| Aug 4, 2025 | 4,200.00 | 4,350.00 | 4,200.00 | 4,330.00 | 4,330.00 | 1.52% | 5,625 |
| Aug 1, 2025 | 4,360.00 | 4,380.00 | 4,075.00 | 4,265.00 | 4,265.00 | -2.07% | 41,038 |
| Jul 31, 2025 | 4,385.00 | 4,410.00 | 4,320.00 | 4,355.00 | 4,355.00 | -0.57% | 9,784 |
| Jul 30, 2025 | 4,270.00 | 4,395.00 | 4,270.00 | 4,380.00 | 4,380.00 | 1.51% | 19,152 |
| Jul 29, 2025 | 4,350.00 | 4,370.00 | 4,200.00 | 4,315.00 | 4,315.00 | -0.80% | 21,531 |
| Jul 28, 2025 | 4,310.00 | 4,450.00 | 4,250.00 | 4,350.00 | 4,350.00 | 0.93% | 18,369 |
| Jul 25, 2025 | 4,270.00 | 4,335.00 | 4,250.00 | 4,310.00 | 4,310.00 | 0.94% | 15,338 |
| Jul 24, 2025 | 4,350.00 | 4,465.00 | 4,265.00 | 4,270.00 | 4,270.00 | -2.51% | 26,945 |