Daelim Bath Co.,Ltd. (KRX:005750)
South Korea · Delayed Price · Currency is KRW 4,475.00
+65.00 (1.47%)
At close: Jun 2, 2026
Daelim Bath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 131,978 |
| Apr 9, 2026 | 5,780.00 | 5,830.00 | 5,560.00 | 5,580.00 | 5,580.00 | -3.29% | 79,024 |
| Apr 8, 2026 | 5,570.00 | 5,780.00 | 5,460.00 | 5,770.00 | 5,770.00 | 7.65% | 122,043 |
| 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% | 88,083 |
| Apr 3, 2026 | 5,550.00 | 5,710.00 | 5,500.00 | 5,650.00 | 5,650.00 | 3.67% | 62,788 |
| Apr 2, 2026 | 6,080.00 | 6,080.00 | 5,400.00 | 5,450.00 | 5,450.00 | -8.40% | 239,615 |
| Apr 1, 2026 | 5,620.00 | 6,060.00 | 5,620.00 | 5,950.00 | 5,950.00 | 8.38% | 220,943 |
| Mar 31, 2026 | 5,560.00 | 5,680.00 | 5,440.00 | 5,490.00 | 5,490.00 | -1.26% | 84,471 |
| Mar 30, 2026 | 5,650.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,560.00 | -4.96% | 120,191 |
| Mar 27, 2026 | 6,010.00 | 6,010.00 | 5,720.00 | 5,850.00 | 5,850.00 | -2.66% | 173,590 |
| 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% | 154,050 |
| Mar 24, 2026 | 6,190.00 | 6,240.00 | 5,900.00 | 6,170.00 | 6,170.00 | 2.49% | 138,510 |
| 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% | 309,402 |