Skip to main content
logo
Daelim Bath Co.,Ltd. (KRX:005750)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,535.00
-10.00 (-0.22%)
Last updated: Sep 8, 2025, 9:00 AM KST

Daelim Bath Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,535.004,950.004,535.004,650.004,650.002.54%132,035
Sep 8, 20254,545.004,600.004,530.004,535.004,535.00-0.22%13,397
Sep 5, 20254,540.004,640.004,510.004,545.004,545.000.11%12,936
Sep 4, 20254,550.004,550.004,475.004,540.004,540.000.44%9,756
Sep 3, 20254,450.004,520.004,450.004,520.004,520.000.89%11,931
Sep 2, 20254,495.004,540.004,415.004,480.004,480.00-0.33%25,441
Sep 1, 20254,455.004,505.004,385.004,495.004,495.00-0.22%45,556
Aug 29, 20254,535.004,535.004,445.004,505.004,505.00-20,041
Aug 28, 20254,590.004,615.004,490.004,505.004,505.00-1.85%50,906
Aug 27, 20254,595.004,680.004,520.004,590.004,590.00-1.08%58,835
Aug 26, 20254,510.004,725.004,490.004,640.004,640.001.87%48,772
Aug 25, 20254,550.004,795.004,495.004,555.004,555.00-0.22%75,549
Aug 22, 20254,505.004,595.004,480.004,565.004,565.001.33%44,021
Aug 21, 20254,465.004,550.004,425.004,505.004,505.000.11%34,174
Aug 20, 20254,500.004,575.004,400.004,500.004,500.00-23,235
Aug 19, 20254,480.004,645.004,395.004,500.004,500.000.11%52,586
Aug 18, 20254,485.004,550.004,390.004,495.004,495.000.22%75,762
Aug 14, 20254,475.004,550.004,450.004,485.004,485.000.11%31,528
Aug 13, 20254,550.004,550.004,390.004,480.004,480.00-0.11%39,560
Aug 12, 20254,405.004,580.004,365.004,485.004,485.002.87%68,700
Aug 11, 20254,350.004,425.004,340.004,360.004,360.00-0.68%45,577
Aug 8, 20254,440.004,440.004,365.004,390.004,390.00-1.13%47,293
Aug 7, 20254,440.004,460.004,340.004,440.004,440.000.68%127,183
Aug 6, 20254,395.005,150.004,335.004,410.004,410.001.50%3,612,642
Aug 5, 20254,330.004,450.004,330.004,345.004,345.000.35%15,810
Aug 4, 20254,200.004,350.004,200.004,330.004,330.001.52%5,625
Aug 1, 20254,360.004,380.004,075.004,265.004,265.00-2.07%41,038
Jul 31, 20254,385.004,410.004,320.004,355.004,355.00-0.57%9,784
Jul 30, 20254,270.004,395.004,270.004,380.004,380.001.51%19,152
Jul 29, 20254,350.004,370.004,200.004,315.004,315.00-0.80%21,531
Jul 28, 20254,310.004,450.004,250.004,350.004,350.000.93%18,369
Jul 25, 20254,270.004,335.004,250.004,310.004,310.000.94%15,338
Jul 24, 20254,350.004,465.004,265.004,270.004,270.00-2.51%26,945
Jul 23, 20254,450.004,495.004,370.004,380.004,380.00-1.57%11,650
Jul 22, 20254,530.004,530.004,375.004,450.004,450.00-1.11%21,215
Jul 21, 20254,480.004,540.004,350.004,500.004,500.000.45%31,017
Jul 18, 20254,440.004,545.004,390.004,480.004,480.000.67%17,050
Jul 17, 20254,460.004,490.004,380.004,450.004,450.00-0.22%18,305
Jul 16, 20254,535.004,570.004,450.004,460.004,460.00-2.41%39,727
Jul 15, 20254,595.004,635.004,510.004,570.004,570.00-0.54%29,460
Jul 14, 20254,600.004,635.004,550.004,595.004,595.00-0.22%17,077
Jul 11, 20254,580.004,650.004,540.004,605.004,605.000.55%21,789
Jul 10, 20254,685.004,685.004,525.004,580.004,580.00-0.11%46,319
Jul 9, 20254,500.004,585.004,485.004,585.004,585.002.00%28,953
Jul 8, 20254,535.004,635.004,450.004,495.004,495.00-0.77%59,708
Jul 7, 20254,585.004,700.004,500.004,530.004,530.00-1.52%37,445
Jul 4, 20254,510.004,680.004,440.004,600.004,600.002.11%86,000
Jul 3, 20254,560.004,675.004,430.004,505.004,505.000.22%112,763
Jul 2, 20254,355.005,010.004,345.004,495.004,495.003.21%957,378
Jul 1, 20254,265.004,400.004,250.004,355.004,355.002.11%44,457