Daelim Bath Co.,Ltd. (KRX:005750)
South Korea · Delayed Price · Currency is KRW 5,480.00
0.00 (0.00%)
May 7, 2026, 3:30 PM KST
Daelim Bath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5,580.00 | 5,620.00 | 5,430.00 | 5,480.00 | 5,480.00 | - | 53,251 |
| May 6, 2026 | 5,660.00 | 5,700.00 | 5,390.00 | 5,480.00 | 5,480.00 | -3.18% | 99,231 |
| May 4, 2026 | 5,720.00 | 5,830.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.35% | 72,513 |
| Apr 30, 2026 | 5,740.00 | 5,770.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.23% | 52,967 |
| Apr 29, 2026 | 5,720.00 | 5,750.00 | 5,550.00 | 5,710.00 | 5,710.00 | -0.17% | 43,974 |
| Apr 28, 2026 | 5,750.00 | 5,830.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.17% | 31,732 |
| Apr 27, 2026 | 5,850.00 | 5,930.00 | 5,450.00 | 5,730.00 | 5,730.00 | -0.87% | 76,987 |
| Apr 24, 2026 | 5,750.00 | 5,880.00 | 5,690.00 | 5,780.00 | 5,780.00 | 1.05% | 70,154 |
| Apr 23, 2026 | 5,700.00 | 5,820.00 | 5,590.00 | 5,720.00 | 5,720.00 | 0.70% | 55,521 |
| Apr 22, 2026 | 5,810.00 | 5,810.00 | 5,640.00 | 5,680.00 | 5,680.00 | -2.24% | 52,773 |
| Apr 21, 2026 | 5,780.00 | 5,870.00 | 5,720.00 | 5,810.00 | 5,810.00 | 1.40% | 64,503 |
| Apr 20, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,730.00 | 5,730.00 | -2.22% | 71,730 |
| Apr 17, 2026 | 5,680.00 | 5,880.00 | 5,610.00 | 5,860.00 | 5,860.00 | 3.53% | 68,512 |
| Apr 16, 2026 | 5,720.00 | 5,730.00 | 5,550.00 | 5,660.00 | 5,660.00 | -0.18% | 54,164 |
| Apr 15, 2026 | 5,810.00 | 5,810.00 | 5,630.00 | 5,670.00 | 5,670.00 | -0.35% | 59,420 |
| Apr 14, 2026 | 5,800.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.18% | 50,981 |
| Apr 13, 2026 | 5,850.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | -2.73% | 57,296 |
| Apr 10, 2026 | 5,710.00 | 5,940.00 | 5,640.00 | 5,860.00 | 5,860.00 | 5.02% | 131,647 |
| Apr 9, 2026 | 5,780.00 | 5,830.00 | 5,560.00 | 5,580.00 | 5,580.00 | -3.29% | 78,243 |
| Apr 8, 2026 | 5,570.00 | 5,780.00 | 5,460.00 | 5,770.00 | 5,770.00 | 7.65% | 120,822 |
| Apr 7, 2026 | 5,510.00 | 5,510.00 | 5,300.00 | 5,360.00 | 5,360.00 | -1.47% | 44,437 |
| Apr 6, 2026 | 5,620.00 | 5,620.00 | 5,410.00 | 5,440.00 | 5,440.00 | -3.72% | 87,972 |
| Apr 3, 2026 | 5,550.00 | 5,710.00 | 5,500.00 | 5,650.00 | 5,650.00 | 3.67% | 62,578 |
| Apr 2, 2026 | 6,080.00 | 6,080.00 | 5,400.00 | 5,450.00 | 5,450.00 | -8.40% | 239,461 |
| Apr 1, 2026 | 5,620.00 | 6,060.00 | 5,620.00 | 5,950.00 | 5,950.00 | 8.38% | 220,942 |
| Mar 31, 2026 | 5,560.00 | 5,680.00 | 5,440.00 | 5,490.00 | 5,490.00 | -1.26% | 84,449 |
| Mar 30, 2026 | 5,650.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,560.00 | -4.96% | 120,184 |
| 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 |