Daelim Bath Co.,Ltd. (KRX:005750)
South Korea · Delayed Price · Currency is KRW 4,605.00
-5.00 (-0.11%)
Jan 22, 2026, 3:30 PM KST
Daelim Bath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,081 |
| 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% | 33,965 |
| 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% | 34,629 |
| Jan 12, 2026 | 4,650.00 | 4,785.00 | 4,650.00 | 4,780.00 | 4,780.00 | 2.58% | 16,604 |
| Jan 9, 2026 | 4,635.00 | 4,690.00 | 4,580.00 | 4,660.00 | 4,660.00 | 0.54% | 14,317 |
| Jan 8, 2026 | 4,700.00 | 4,800.00 | 4,635.00 | 4,635.00 | 4,635.00 | -2.22% | 23,543 |
| Jan 7, 2026 | 4,730.00 | 4,790.00 | 4,705.00 | 4,740.00 | 4,740.00 | -1.04% | 9,967 |
| Jan 6, 2026 | 4,850.00 | 4,865.00 | 4,725.00 | 4,790.00 | 4,790.00 | -1.24% | 22,880 |
| Jan 5, 2026 | 4,690.00 | 5,180.00 | 4,640.00 | 4,850.00 | 4,850.00 | 3.97% | 28,899 |
| Jan 2, 2026 | 4,710.00 | 4,800.00 | 4,605.00 | 4,665.00 | 4,665.00 | -0.96% | 46,564 |
| Dec 30, 2025 | 4,695.00 | 4,770.00 | 4,680.00 | 4,710.00 | 4,710.00 | 0.32% | 8,331 |
| Dec 29, 2025 | 4,730.00 | 4,825.00 | 4,685.00 | 4,695.00 | 4,695.00 | -2.80% | 25,142 |
| Dec 26, 2025 | 4,845.00 | 4,845.00 | 4,755.00 | 4,830.00 | 4,830.00 | 0.52% | 38,209 |
| Dec 24, 2025 | 4,980.00 | 4,980.00 | 4,800.00 | 4,805.00 | 4,805.00 | -1.33% | 28,029 |
| Dec 23, 2025 | 4,965.00 | 4,985.00 | 4,850.00 | 4,870.00 | 4,870.00 | -1.22% | 17,038 |
| Dec 22, 2025 | 4,940.00 | 5,040.00 | 4,920.00 | 4,930.00 | 4,930.00 | -0.70% | 21,934 |
| Dec 19, 2025 | 5,170.00 | 5,170.00 | 4,955.00 | 4,965.00 | 4,965.00 | -1.68% | 14,602 |
| Dec 18, 2025 | 5,120.00 | 5,120.00 | 4,985.00 | 5,050.00 | 5,050.00 | -1.56% | 13,620 |
| Dec 17, 2025 | 5,040.00 | 5,150.00 | 4,955.00 | 5,130.00 | 5,130.00 | 1.79% | 14,589 |
| Dec 16, 2025 | 5,080.00 | 5,110.00 | 4,990.00 | 5,040.00 | 5,040.00 | -0.79% | 16,889 |
| Dec 15, 2025 | 5,140.00 | 5,200.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.36% | 29,678 |
| Dec 12, 2025 | 5,140.00 | 5,260.00 | 4,880.00 | 5,150.00 | 5,150.00 | 0.39% | 52,839 |
| Dec 11, 2025 | 4,915.00 | 5,220.00 | 4,915.00 | 5,130.00 | 5,130.00 | 4.06% | 46,433 |
| Dec 10, 2025 | 4,890.00 | 5,080.00 | 4,855.00 | 4,930.00 | 4,930.00 | 0.20% | 41,059 |
| Dec 9, 2025 | 5,030.00 | 5,090.00 | 4,900.00 | 4,920.00 | 4,920.00 | -2.19% | 13,058 |
| Dec 8, 2025 | 5,280.00 | 5,280.00 | 4,950.00 | 5,030.00 | 5,030.00 | -1.76% | 26,868 |
| Dec 5, 2025 | 4,990.00 | 5,190.00 | 4,930.00 | 5,120.00 | 5,120.00 | 2.61% | 21,507 |
| Dec 4, 2025 | 4,950.00 | 5,010.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.10% | 29,716 |
| Dec 3, 2025 | 4,900.00 | 5,030.00 | 4,900.00 | 4,995.00 | 4,995.00 | 1.01% | 18,139 |
| Dec 2, 2025 | 4,900.00 | 4,970.00 | 4,850.00 | 4,945.00 | 4,945.00 | 0.20% | 32,996 |
| Dec 1, 2025 | 5,070.00 | 5,100.00 | 4,870.00 | 4,935.00 | 4,935.00 | -2.66% | 58,813 |
| Nov 28, 2025 | 5,140.00 | 5,220.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.55% | 27,894 |
| Nov 27, 2025 | 5,140.00 | 5,310.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.39% | 64,893 |
| Nov 26, 2025 | 5,440.00 | 5,440.00 | 5,020.00 | 5,170.00 | 5,170.00 | -2.27% | 108,939 |
| Nov 25, 2025 | 5,130.00 | 5,460.00 | 5,120.00 | 5,290.00 | 5,290.00 | 3.32% | 77,534 |
| Nov 24, 2025 | 5,200.00 | 5,340.00 | 5,070.00 | 5,120.00 | 5,120.00 | -1.54% | 65,758 |
| Nov 21, 2025 | 4,925.00 | 5,240.00 | 4,875.00 | 5,200.00 | 5,200.00 | 4.94% | 123,040 |
| Nov 20, 2025 | 4,875.00 | 5,020.00 | 4,850.00 | 4,955.00 | 4,955.00 | 1.43% | 43,746 |
| Nov 19, 2025 | 4,880.00 | 4,940.00 | 4,775.00 | 4,885.00 | 4,885.00 | 0.51% | 45,193 |
| Nov 18, 2025 | 4,805.00 | 4,885.00 | 4,775.00 | 4,860.00 | 4,860.00 | 0.10% | 55,758 |
| Nov 17, 2025 | 4,545.00 | 4,920.00 | 4,545.00 | 4,855.00 | 4,855.00 | 6.94% | 207,112 |
| Nov 14, 2025 | 4,290.00 | 4,650.00 | 4,260.00 | 4,540.00 | 4,540.00 | 5.83% | 100,012 |
| Nov 13, 2025 | 4,300.00 | 4,330.00 | 4,280.00 | 4,290.00 | 4,290.00 | -0.23% | 8,479 |
| Nov 12, 2025 | 4,200.00 | 4,310.00 | 4,200.00 | 4,300.00 | 4,300.00 | 1.78% | 17,657 |
| Nov 11, 2025 | 4,255.00 | 4,260.00 | 4,205.00 | 4,225.00 | 4,225.00 | -0.59% | 24,068 |