Skip to main content
logo
Daelim Trading Co., Ltd. (KRX:006570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,255.00
+30.00 (1.35%)
At close: Dec 19, 2025

Daelim Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,265.002,275.002,235.002,255.002,255.001.35%8,634
Dec 18, 20252,240.002,260.002,225.002,225.002,225.00-1.77%13,551
Dec 17, 20252,230.002,280.002,225.002,265.002,265.001.34%9,788
Dec 16, 20252,215.002,270.002,205.002,235.002,235.000.22%22,177
Dec 15, 20252,220.002,275.002,220.002,230.002,230.00-0.45%14,397
Dec 12, 20252,240.002,280.002,230.002,240.002,240.00-1.10%13,630
Dec 11, 20252,305.002,305.002,165.002,265.002,265.00-0.66%64,273
Dec 10, 20252,300.002,300.002,235.002,280.002,280.000.22%29,233
Dec 9, 20252,385.002,390.002,275.002,275.002,275.00-4.61%46,773
Dec 8, 20252,440.002,445.002,380.002,385.002,385.00-2.25%24,944
Dec 5, 20252,410.002,465.002,380.002,440.002,440.001.24%16,902
Dec 4, 20252,460.002,515.002,410.002,410.002,410.00-1.83%34,121
Dec 3, 20252,450.002,745.002,415.002,455.002,455.000.20%197,754
Dec 2, 20252,480.002,515.002,415.002,450.002,450.00-1.21%53,686
Dec 1, 20252,555.002,560.002,465.002,480.002,480.00-4.62%54,601
Nov 28, 20252,600.003,050.002,455.002,600.002,600.006.12%899,861
Nov 27, 20252,350.003,010.002,325.002,450.002,450.005.15%1,299,143
Nov 26, 20252,350.002,390.002,330.002,330.002,330.00-0.85%7,106
Nov 25, 20252,350.002,365.002,340.002,350.002,350.00-0.21%5,539
Nov 24, 20252,410.002,435.002,355.002,355.002,355.00-3.29%8,259
Nov 21, 20252,430.002,445.002,420.002,435.002,435.000.21%1,553
Nov 20, 20252,475.002,475.002,410.002,430.002,430.00-1.42%5,290
Nov 19, 20252,460.002,465.002,415.002,465.002,465.001.02%3,936
Nov 18, 20252,550.002,550.002,440.002,440.002,440.00-4.13%8,771
Nov 17, 20252,570.002,570.002,515.002,545.002,545.00-0.20%3,865
Nov 14, 20252,590.002,615.002,550.002,550.002,550.00-2.30%7,864
Nov 13, 20252,645.002,645.002,590.002,610.002,610.00-0.19%3,522
Nov 12, 20252,675.002,680.002,615.002,615.002,615.00-1.69%7,769
Nov 11, 20252,615.002,665.002,610.002,660.002,660.001.72%5,164
Nov 10, 20252,710.002,710.002,615.002,615.002,615.00-4.56%4,608
Nov 7, 20252,730.002,740.002,665.002,740.002,740.00-1.44%7,234
Nov 6, 20252,610.003,100.002,595.002,780.002,780.007.75%124,631
Nov 5, 20252,740.002,750.002,580.002,580.002,580.00-5.15%13,218
Nov 4, 20252,710.002,735.002,690.002,720.002,720.000.37%2,589
Nov 3, 20252,750.002,750.002,710.002,710.002,710.00-0.55%2,724
Oct 31, 20252,760.002,765.002,695.002,725.002,725.000.93%3,192
Oct 30, 20252,725.002,725.002,640.002,700.002,700.00-0.55%8,591
Oct 29, 20252,750.002,755.002,645.002,715.002,715.001.50%8,377
Oct 28, 20252,725.002,755.002,675.002,675.002,675.00-2.37%5,859
Oct 27, 20252,715.002,750.002,695.002,740.002,740.000.92%4,580
Oct 24, 20252,715.002,740.002,630.002,715.002,715.00-1.09%21,660
Oct 23, 20252,760.002,800.002,680.002,745.002,745.00-0.36%4,346
Oct 22, 20252,780.002,780.002,700.002,755.002,755.00-0.90%10,314
Oct 21, 20252,700.002,790.002,695.002,780.002,780.002.58%4,050
Oct 20, 20252,710.002,750.002,675.002,710.002,710.00-4,086
Oct 17, 20252,790.002,825.002,710.002,710.002,710.00-2.87%8,556
Oct 16, 20252,680.002,800.002,640.002,790.002,790.004.10%8,946
Oct 15, 20252,685.002,735.002,650.002,680.002,680.00-1.83%8,245
Oct 14, 20252,680.002,750.002,645.002,730.002,730.002.06%9,640
Oct 13, 20252,635.002,710.002,630.002,675.002,675.001.52%6,249