Daelim Bath Co.,Ltd. (KRX:005750)
South Korea · Delayed Price · Currency is KRW 4,030.00
-90.00 (-2.18%)
Jun 26, 2026, 3:30 PM KST
Daelim Bath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4,120.00 | 4,120.00 | 3,915.00 | 4,030.00 | 4,030.00 | -2.18% | 46,760 |
| Jun 25, 2026 | 4,125.00 | 4,155.00 | 4,060.00 | 4,120.00 | 4,120.00 | - | 18,119 |
| Jun 24, 2026 | 4,130.00 | 4,135.00 | 4,020.00 | 4,120.00 | 4,120.00 | -0.24% | 26,791 |
| Jun 23, 2026 | 4,175.00 | 4,175.00 | 4,000.00 | 4,130.00 | 4,130.00 | -1.08% | 44,266 |
| Jun 22, 2026 | 4,175.00 | 4,280.00 | 4,155.00 | 4,175.00 | 4,175.00 | - | 20,075 |
| Jun 19, 2026 | 4,485.00 | 4,485.00 | 4,140.00 | 4,175.00 | 4,175.00 | -7.02% | 34,353 |
| Jun 18, 2026 | 4,550.00 | 4,595.00 | 4,405.00 | 4,490.00 | 4,490.00 | -1.32% | 17,080 |
| Jun 17, 2026 | 4,620.00 | 4,625.00 | 4,490.00 | 4,550.00 | 4,550.00 | 0.11% | 20,713 |
| Jun 16, 2026 | 4,530.00 | 4,550.00 | 4,485.00 | 4,545.00 | 4,545.00 | 1.00% | 8,047 |
| Jun 15, 2026 | 4,415.00 | 4,580.00 | 4,415.00 | 4,500.00 | 4,500.00 | 2.04% | 17,928 |
| Jun 12, 2026 | 4,550.00 | 4,550.00 | 4,405.00 | 4,410.00 | 4,410.00 | 0.34% | 18,268 |
| Jun 11, 2026 | 4,525.00 | 4,525.00 | 4,255.00 | 4,395.00 | 4,395.00 | 0.57% | 17,272 |
| Jun 10, 2026 | 4,370.00 | 4,465.00 | 4,270.00 | 4,370.00 | 4,370.00 | - | 45,651 |
| Jun 9, 2026 | 4,100.00 | 4,650.00 | 4,100.00 | 4,370.00 | 4,370.00 | 2.58% | 36,447 |
| Jun 8, 2026 | 4,035.00 | 4,395.00 | 4,035.00 | 4,260.00 | 4,260.00 | -3.51% | 58,772 |
| Jun 5, 2026 | 4,545.00 | 4,545.00 | 4,340.00 | 4,415.00 | 4,415.00 | -1.34% | 28,309 |
| Jun 4, 2026 | 4,480.00 | 4,650.00 | 4,420.00 | 4,475.00 | 4,475.00 | - | 45,465 |
| Jun 2, 2026 | 4,410.00 | 4,640.00 | 4,210.00 | 4,475.00 | 4,475.00 | 1.47% | 65,950 |
| Jun 1, 2026 | 4,550.00 | 4,965.00 | 4,395.00 | 4,410.00 | 4,410.00 | -3.82% | 43,826 |
| May 29, 2026 | 4,750.00 | 4,850.00 | 4,530.00 | 4,585.00 | 4,585.00 | -3.47% | 44,480 |
| May 28, 2026 | 4,860.00 | 4,895.00 | 4,650.00 | 4,750.00 | 4,750.00 | -2.26% | 65,814 |
| May 27, 2026 | 5,040.00 | 5,050.00 | 4,835.00 | 4,860.00 | 4,860.00 | -2.99% | 47,313 |
| May 26, 2026 | 5,220.00 | 5,220.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.65% | 34,784 |
| May 22, 2026 | 5,220.00 | 5,220.00 | 5,080.00 | 5,200.00 | 5,200.00 | 3.38% | 24,917 |
| May 21, 2026 | 5,040.00 | 5,300.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.20% | 37,530 |
| May 20, 2026 | 5,140.00 | 5,230.00 | 4,980.00 | 5,020.00 | 5,020.00 | -4.20% | 48,441 |
| May 19, 2026 | 5,180.00 | 5,350.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.38% | 42,650 |
| May 18, 2026 | 5,130.00 | 5,340.00 | 4,940.00 | 5,220.00 | 5,220.00 | 1.75% | 45,776 |
| May 15, 2026 | 5,320.00 | 5,320.00 | 5,080.00 | 5,130.00 | 5,130.00 | -3.57% | 59,548 |
| May 14, 2026 | 5,060.00 | 5,380.00 | 5,000.00 | 5,320.00 | 5,320.00 | 5.14% | 44,084 |
| May 13, 2026 | 5,020.00 | 5,180.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.59% | 23,120 |
| May 12, 2026 | 5,140.00 | 5,170.00 | 4,975.00 | 5,090.00 | 5,090.00 | -0.59% | 55,723 |
| May 11, 2026 | 5,380.00 | 5,380.00 | 5,080.00 | 5,120.00 | 5,120.00 | -4.83% | 101,073 |
| May 8, 2026 | 5,480.00 | 5,480.00 | 5,310.00 | 5,380.00 | 5,380.00 | -1.82% | 38,339 |
| 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% | 99,236 |
| 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% | 43,994 |
| 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% | 78,155 |
| Apr 24, 2026 | 5,750.00 | 5,880.00 | 5,690.00 | 5,780.00 | 5,780.00 | 1.05% | 70,174 |
| Apr 23, 2026 | 5,700.00 | 5,820.00 | 5,590.00 | 5,720.00 | 5,720.00 | 0.70% | 55,734 |
| Apr 22, 2026 | 5,810.00 | 5,810.00 | 5,640.00 | 5,680.00 | 5,680.00 | -2.24% | 52,784 |
| 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% | 69,523 |
| 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% | 59,536 |
| Apr 14, 2026 | 5,800.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.18% | 50,988 |