Skip to main content
logo
Daelim Trading Co., Ltd. (KRX:006570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,645.00
-25.00 (-0.94%)
Last updated: Sep 8, 2025, 9:00 AM KST

Daelim Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,610.002,695.002,610.002,640.002,640.00-0.19%3,549
Sep 8, 20252,845.002,845.002,620.002,645.002,645.00-0.94%12,789
Sep 5, 20252,640.002,710.002,640.002,670.002,670.001.14%5,048
Sep 4, 20252,805.002,805.002,605.002,640.002,640.00-0.75%6,143
Sep 3, 20252,590.002,845.002,590.002,660.002,660.002.90%32,476
Sep 2, 20252,730.002,790.002,585.002,585.002,585.00-4.79%10,310
Sep 1, 20252,885.002,885.002,715.002,715.002,715.00-5.57%5,356
Aug 29, 20252,825.002,915.002,770.002,875.002,875.002.13%7,870
Aug 28, 20252,845.002,920.002,805.002,815.002,815.00-1.23%5,427
Aug 27, 20252,845.002,920.002,800.002,850.002,850.00-1.21%9,383
Aug 26, 20252,830.002,905.002,775.002,885.002,885.002.67%6,536
Aug 25, 20252,815.002,870.002,775.002,810.002,810.00-0.35%6,900
Aug 22, 20252,840.002,900.002,790.002,820.002,820.00-0.70%4,891
Aug 21, 20252,755.002,875.002,650.002,840.002,840.003.27%17,849
Aug 20, 20252,750.002,755.002,650.002,750.002,750.001.66%8,451
Aug 19, 20252,780.002,780.002,700.002,705.002,705.00-2.70%7,821
Aug 18, 20252,820.002,820.002,695.002,780.002,780.000.91%15,495
Aug 14, 20252,690.002,900.002,665.002,755.002,755.003.38%17,229
Aug 13, 20252,700.002,700.002,620.002,665.002,665.00-0.37%10,831
Aug 12, 20252,700.002,770.002,675.002,675.002,675.00-0.93%5,281
Aug 11, 20252,835.002,835.002,700.002,700.002,700.00-4.76%17,091
Aug 8, 20252,840.002,895.002,805.002,835.002,835.00-0.53%22,330
Aug 7, 20252,855.002,940.002,815.002,850.002,850.00-3,144
Aug 6, 20252,860.002,940.002,830.002,850.002,850.00-0.18%15,781
Aug 5, 20252,835.002,890.002,810.002,855.002,855.00-0.17%12,124
Aug 4, 20252,855.002,900.002,810.002,860.002,860.000.35%8,854
Aug 1, 20252,795.002,895.002,750.002,850.002,850.001.97%10,872
Jul 31, 20252,790.002,835.002,790.002,795.002,795.00-0.18%8,610
Jul 30, 20252,720.002,810.002,670.002,800.002,800.002.75%9,298
Jul 29, 20252,700.002,730.002,675.002,725.002,725.001.11%6,052
Jul 28, 20252,865.002,865.002,670.002,695.002,695.00-5.77%31,431
Jul 25, 20252,840.002,960.002,805.002,860.002,860.000.70%11,256
Jul 24, 20252,815.002,900.002,815.002,840.002,840.00-7,689
Jul 23, 20252,915.002,960.002,840.002,840.002,840.00-3.57%9,946
Jul 22, 20252,900.002,995.002,805.002,945.002,945.00-0.34%14,768
Jul 21, 20252,865.003,195.002,860.002,955.002,955.003.50%75,219
Jul 18, 20252,750.003,000.002,735.002,855.002,855.002.70%27,338
Jul 17, 20252,790.002,795.002,630.002,780.002,780.00-0.36%18,818
Jul 16, 20252,910.002,910.002,735.002,790.002,790.00-2.62%24,978
Jul 15, 20252,790.003,195.002,765.002,865.002,865.003.62%151,391
Jul 14, 20252,820.002,860.002,765.002,765.002,765.00-1.78%10,240
Jul 11, 20252,800.002,840.002,740.002,815.002,815.001.44%19,899
Jul 10, 20252,870.002,870.002,775.002,775.002,775.00-2.63%24,378
Jul 9, 20252,845.002,890.002,735.002,850.002,850.000.71%18,072
Jul 8, 20252,865.002,880.002,690.002,830.002,830.00-1.05%37,440
Jul 7, 20252,820.002,885.002,795.002,860.002,860.00-28,660
Jul 4, 20252,850.002,870.002,725.002,860.002,860.00-0.35%21,171
Jul 3, 20252,810.002,885.002,780.002,870.002,870.002.14%19,451
Jul 2, 20252,870.002,980.002,680.002,810.002,810.00-2.09%66,665
Jul 1, 20252,740.002,905.002,740.002,870.002,870.003.05%26,262