Daelim Bath Co.,Ltd. (KRX:005750)
South Korea · Delayed Price · Currency is KRW 4,720.00
+55.00 (1.18%)
Last updated: Sep 3, 2026, 2:07 PM KST
Daelim Bath Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4,745.00 | 4,775.00 | 4,665.00 | 4,665.00 | 4,665.00 | -1.79% | 49,244 |
| Sep 1, 2026 | 4,805.00 | 4,870.00 | 4,675.00 | 4,750.00 | 4,750.00 | -1.04% | 41,713 |
| Aug 31, 2026 | 4,650.00 | 4,810.00 | 4,605.00 | 4,800.00 | 4,800.00 | 3.23% | 91,792 |
| Aug 28, 2026 | 4,690.00 | 4,695.00 | 4,580.00 | 4,650.00 | 4,650.00 | -0.85% | 50,250 |
| Aug 27, 2026 | 4,625.00 | 4,745.00 | 4,615.00 | 4,690.00 | 4,690.00 | 2.51% | 67,653 |
| Aug 26, 2026 | 4,560.00 | 4,905.00 | 4,465.00 | 4,575.00 | 4,575.00 | 1.78% | 73,397 |
| Aug 25, 2026 | 4,355.00 | 4,495.00 | 4,355.00 | 4,495.00 | 4,495.00 | 3.21% | 25,290 |
| Aug 24, 2026 | 4,550.00 | 4,555.00 | 4,355.00 | 4,355.00 | 4,355.00 | -4.07% | 10,747 |
| Aug 21, 2026 | 4,545.00 | 4,580.00 | 4,435.00 | 4,540.00 | 4,540.00 | -0.87% | 27,301 |
| Aug 20, 2026 | 4,520.00 | 4,620.00 | 4,475.00 | 4,580.00 | 4,580.00 | 1.33% | 15,418 |
| Aug 19, 2026 | 4,680.00 | 4,680.00 | 4,520.00 | 4,520.00 | 4,520.00 | -3.42% | 36,976 |
| Aug 18, 2026 | 4,770.00 | 4,870.00 | 4,625.00 | 4,680.00 | 4,680.00 | -1.89% | 56,455 |
| Aug 14, 2026 | 4,770.00 | 4,790.00 | 4,650.00 | 4,770.00 | 4,770.00 | -0.52% | 51,205 |
| Aug 13, 2026 | 4,625.00 | 4,795.00 | 4,560.00 | 4,795.00 | 4,795.00 | 3.68% | 60,277 |
| Aug 12, 2026 | 4,520.00 | 5,490.00 | 4,485.00 | 4,625.00 | 4,625.00 | 2.32% | 495,365 |
| Aug 11, 2026 | 4,490.00 | 4,560.00 | 4,405.00 | 4,520.00 | 4,520.00 | 0.67% | 29,794 |
| Aug 10, 2026 | 4,450.00 | 4,505.00 | 4,430.00 | 4,490.00 | 4,490.00 | - | 31,768 |
| Aug 7, 2026 | 4,470.00 | 4,490.00 | 4,390.00 | 4,490.00 | 4,490.00 | 0.45% | 22,107 |
| Aug 6, 2026 | 4,470.00 | 4,470.00 | 4,375.00 | 4,470.00 | 4,470.00 | -0.11% | 36,664 |
| Aug 5, 2026 | 4,385.00 | 4,475.00 | 4,335.00 | 4,475.00 | 4,475.00 | 2.17% | 25,186 |
| Aug 4, 2026 | 4,260.00 | 4,410.00 | 4,245.00 | 4,380.00 | 4,380.00 | 2.10% | 42,996 |
| Aug 3, 2026 | 4,330.00 | 4,370.00 | 4,205.00 | 4,290.00 | 4,290.00 | -0.92% | 43,863 |
| Jul 31, 2026 | 4,245.00 | 4,350.00 | 4,125.00 | 4,330.00 | 4,330.00 | 1.17% | 46,858 |
| Jul 30, 2026 | 4,140.00 | 4,435.00 | 4,000.00 | 4,280.00 | 4,280.00 | 4.39% | 145,224 |
| Jul 29, 2026 | 4,050.00 | 4,105.00 | 3,845.00 | 4,100.00 | 4,100.00 | 0.99% | 90,208 |
| Jul 28, 2026 | 4,150.00 | 4,160.00 | 3,995.00 | 4,060.00 | 4,060.00 | -2.75% | 47,997 |
| Jul 27, 2026 | 4,205.00 | 4,240.00 | 4,160.00 | 4,175.00 | 4,175.00 | -0.71% | 8,953 |
| Jul 24, 2026 | 4,190.00 | 4,270.00 | 4,150.00 | 4,205.00 | 4,205.00 | -0.36% | 9,786 |
| Jul 23, 2026 | 4,070.00 | 4,225.00 | 4,070.00 | 4,220.00 | 4,220.00 | 3.18% | 14,723 |
| Jul 22, 2026 | 4,115.00 | 4,180.00 | 3,950.00 | 4,090.00 | 4,090.00 | -0.12% | 26,071 |
| Jul 21, 2026 | 4,060.00 | 4,100.00 | 3,930.00 | 4,095.00 | 4,095.00 | 2.89% | 28,485 |
| Jul 20, 2026 | 4,100.00 | 4,110.00 | 3,940.00 | 3,980.00 | 3,980.00 | -3.86% | 39,809 |
| Jul 16, 2026 | 4,130.00 | 4,160.00 | 4,085.00 | 4,140.00 | 4,140.00 | 0.24% | 12,546 |
| Jul 15, 2026 | 4,095.00 | 4,170.00 | 4,075.00 | 4,130.00 | 4,130.00 | 1.60% | 32,879 |
| Jul 14, 2026 | 4,085.00 | 4,170.00 | 4,055.00 | 4,065.00 | 4,065.00 | -1.22% | 61,516 |
| Jul 13, 2026 | 4,525.00 | 4,525.00 | 4,085.00 | 4,115.00 | 4,115.00 | -6.05% | 48,288 |
| Jul 10, 2026 | 4,365.00 | 4,455.00 | 4,230.00 | 4,380.00 | 4,380.00 | 0.92% | 39,533 |
| Jul 9, 2026 | 4,205.00 | 4,390.00 | 3,940.00 | 4,340.00 | 4,340.00 | - | 47,570 |
| Jul 8, 2026 | 4,305.00 | 4,495.00 | 4,230.00 | 4,340.00 | 4,340.00 | -1.14% | 44,017 |
| Jul 7, 2026 | 4,365.00 | 4,475.00 | 4,310.00 | 4,390.00 | 4,390.00 | -0.23% | 57,550 |
| Jul 6, 2026 | 4,295.00 | 4,450.00 | 4,225.00 | 4,400.00 | 4,400.00 | 2.92% | 35,633 |
| Jul 3, 2026 | 4,320.00 | 4,320.00 | 4,105.00 | 4,275.00 | 4,275.00 | 1.18% | 28,438 |
| Jul 2, 2026 | 4,245.00 | 4,580.00 | 4,150.00 | 4,225.00 | 4,225.00 | -0.71% | 41,878 |
| Jul 1, 2026 | 4,125.00 | 4,265.00 | 4,100.00 | 4,255.00 | 4,255.00 | 3.15% | 35,294 |
| Jun 30, 2026 | 4,150.00 | 4,195.00 | 4,110.00 | 4,125.00 | 4,125.00 | -0.60% | 27,426 |
| Jun 29, 2026 | 4,025.00 | 4,175.00 | 3,920.00 | 4,150.00 | 4,150.00 | 2.98% | 88,942 |
| Jun 26, 2026 | 4,120.00 | 4,120.00 | 3,915.00 | 4,030.00 | 4,030.00 | -2.18% | 46,860 |
| Jun 25, 2026 | 4,125.00 | 4,155.00 | 4,060.00 | 4,120.00 | 4,120.00 | - | 18,123 |
| 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% | 44,268 |