Daelim Bath Co.,Ltd. (KRX:005750)
South Korea · Delayed Price · Currency is KRW 5,850.00
-160.00 (-2.66%)
At close: Mar 27, 2026
Daelim Bath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,010.00 | 6,010.00 | 5,720.00 | 5,850.00 | 5,850.00 | -2.66% | 173,267 |
| Mar 26, 2026 | 6,200.00 | 6,450.00 | 5,990.00 | 6,010.00 | 6,010.00 | -2.91% | 157,953 |
| Mar 25, 2026 | 6,170.00 | 6,300.00 | 5,970.00 | 6,190.00 | 6,190.00 | 0.32% | 153,270 |
| Mar 24, 2026 | 6,190.00 | 6,240.00 | 5,900.00 | 6,170.00 | 6,170.00 | 2.49% | 138,131 |
| Mar 23, 2026 | 6,100.00 | 6,290.00 | 6,000.00 | 6,020.00 | 6,020.00 | 0.84% | 402,487 |
| Mar 20, 2026 | 5,840.00 | 6,190.00 | 5,820.00 | 5,970.00 | 5,970.00 | 2.40% | 307,057 |
| Mar 19, 2026 | 5,760.00 | 5,970.00 | 5,640.00 | 5,830.00 | 5,830.00 | 1.57% | 227,278 |
| Mar 18, 2026 | 5,550.00 | 5,800.00 | 5,550.00 | 5,740.00 | 5,740.00 | 4.36% | 131,488 |
| Mar 17, 2026 | 5,600.00 | 5,710.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.54% | 127,050 |
| Mar 16, 2026 | 5,500.00 | 5,870.00 | 5,430.00 | 5,530.00 | 5,530.00 | 4.34% | 291,580 |
| Mar 13, 2026 | 5,160.00 | 5,310.00 | 5,020.00 | 5,300.00 | 5,300.00 | 1.92% | 57,588 |
| Mar 12, 2026 | 5,100.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | 5.69% | 118,721 |
| Mar 11, 2026 | 5,000.00 | 5,180.00 | 4,895.00 | 4,920.00 | 4,920.00 | 0.92% | 86,131 |
| Mar 10, 2026 | 4,760.00 | 4,960.00 | 4,655.00 | 4,875.00 | 4,875.00 | 6.21% | 64,763 |
| Mar 9, 2026 | 4,795.00 | 4,795.00 | 4,550.00 | 4,590.00 | 4,590.00 | -4.57% | 40,474 |
| Mar 6, 2026 | 4,820.00 | 4,995.00 | 4,650.00 | 4,810.00 | 4,810.00 | -0.21% | 52,012 |
| Mar 5, 2026 | 4,695.00 | 4,995.00 | 4,695.00 | 4,820.00 | 4,820.00 | 4.33% | 70,678 |
| Mar 4, 2026 | 5,100.00 | 5,110.00 | 4,610.00 | 4,620.00 | 4,620.00 | -10.81% | 106,406 |
| Mar 3, 2026 | 5,300.00 | 5,340.00 | 5,120.00 | 5,180.00 | 5,180.00 | -3.18% | 66,248 |
| Feb 27, 2026 | 5,410.00 | 5,560.00 | 5,280.00 | 5,350.00 | 5,350.00 | -0.56% | 99,176 |
| Feb 26, 2026 | 5,580.00 | 5,580.00 | 5,350.00 | 5,380.00 | 5,380.00 | -2.18% | 55,139 |
| Feb 25, 2026 | 5,540.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | - | 43,457 |
| Feb 24, 2026 | 5,600.00 | 5,600.00 | 5,430.00 | 5,500.00 | 5,500.00 | -0.18% | 51,682 |
| Feb 23, 2026 | 5,640.00 | 5,680.00 | 5,460.00 | 5,510.00 | 5,510.00 | -2.30% | 72,822 |
| Feb 20, 2026 | 5,720.00 | 5,720.00 | 5,580.00 | 5,640.00 | 5,640.00 | -1.40% | 82,610 |
| Feb 19, 2026 | 5,810.00 | 5,810.00 | 5,500.00 | 5,720.00 | 5,720.00 | -1.55% | 86,322 |
| Feb 13, 2026 | 6,000.00 | 6,000.00 | 5,810.00 | 5,810.00 | 5,810.00 | -3.33% | 98,419 |
| Feb 12, 2026 | 5,910.00 | 6,020.00 | 5,720.00 | 6,010.00 | 6,010.00 | 1.52% | 150,346 |
| Feb 11, 2026 | 5,850.00 | 6,050.00 | 5,840.00 | 5,920.00 | 5,920.00 | 2.42% | 153,464 |
| Feb 10, 2026 | 5,520.00 | 6,100.00 | 5,520.00 | 5,780.00 | 5,780.00 | 6.84% | 553,545 |
| Feb 9, 2026 | 5,470.00 | 5,520.00 | 5,340.00 | 5,410.00 | 5,410.00 | -1.10% | 99,005 |
| Feb 6, 2026 | 5,520.00 | 5,630.00 | 5,310.00 | 5,470.00 | 5,470.00 | 0.74% | 178,868 |
| Feb 5, 2026 | 5,560.00 | 5,710.00 | 5,240.00 | 5,430.00 | 5,430.00 | 1.50% | 436,825 |
| Feb 4, 2026 | 5,190.00 | 5,450.00 | 5,130.00 | 5,350.00 | 5,350.00 | 1.52% | 145,996 |
| Feb 3, 2026 | 4,860.00 | 5,620.00 | 4,825.00 | 5,270.00 | 5,270.00 | 12.25% | 796,025 |
| Feb 2, 2026 | 4,575.00 | 4,755.00 | 4,565.00 | 4,695.00 | 4,695.00 | 1.40% | 47,862 |
| Jan 30, 2026 | 4,655.00 | 4,655.00 | 4,585.00 | 4,630.00 | 4,630.00 | -0.86% | 21,434 |
| Jan 29, 2026 | 4,665.00 | 4,700.00 | 4,570.00 | 4,670.00 | 4,670.00 | 0.11% | 28,126 |
| Jan 28, 2026 | 4,670.00 | 4,730.00 | 4,640.00 | 4,665.00 | 4,665.00 | -0.11% | 17,314 |
| Jan 27, 2026 | 4,735.00 | 4,735.00 | 4,610.00 | 4,670.00 | 4,670.00 | -1.37% | 24,034 |
| Jan 26, 2026 | 4,700.00 | 4,767.00 | 4,675.00 | 4,735.00 | 4,735.00 | 0.64% | 27,758 |
| Jan 23, 2026 | 4,605.00 | 4,730.00 | 4,600.00 | 4,705.00 | 4,705.00 | 2.17% | 20,413 |
| Jan 22, 2026 | 4,605.00 | 4,740.00 | 4,570.00 | 4,605.00 | 4,605.00 | - | 14,669 |
| Jan 21, 2026 | 4,645.00 | 4,650.00 | 4,540.00 | 4,605.00 | 4,605.00 | -0.97% | 25,082 |
| Jan 20, 2026 | 4,570.00 | 4,665.00 | 4,540.00 | 4,650.00 | 4,650.00 | 1.75% | 18,620 |
| Jan 19, 2026 | 4,685.00 | 4,760.00 | 4,570.00 | 4,570.00 | 4,570.00 | -2.45% | 33,986 |
| Jan 16, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,685.00 | 4,685.00 | 1.19% | 44,495 |
| Jan 15, 2026 | 4,740.00 | 4,740.00 | 4,625.00 | 4,630.00 | 4,630.00 | -2.32% | 36,651 |
| Jan 14, 2026 | 4,765.00 | 4,765.00 | 4,695.00 | 4,740.00 | 4,740.00 | -0.63% | 14,598 |
| Jan 13, 2026 | 4,780.00 | 4,825.00 | 4,685.00 | 4,770.00 | 4,770.00 | -0.21% | 34,650 |