Daelim Trading Co., Ltd. (KRX:006570)
South Korea · Delayed Price · Currency is KRW 1,943.00
+1.00 (0.05%)
Sep 18, 2026, 3:30 PM KST
Daelim Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,954.00 | 1,954.00 | 1,890.00 | 1,943.00 | 1,943.00 | 0.05% | 11,691 |
| Sep 17, 2026 | 1,932.00 | 1,959.00 | 1,900.00 | 1,942.00 | 1,942.00 | 0.10% | 1,309 |
| Sep 16, 2026 | 1,956.00 | 1,972.00 | 1,933.00 | 1,940.00 | 1,940.00 | -1.62% | 14,060 |
| Sep 15, 2026 | 1,998.00 | 1,998.00 | 1,890.00 | 1,972.00 | 1,972.00 | -0.40% | 8,279 |
| Sep 14, 2026 | 1,995.00 | 2,050.00 | 1,936.00 | 1,980.00 | 1,980.00 | -0.75% | 33,572 |
| Sep 11, 2026 | 1,996.00 | 1,998.00 | 1,900.00 | 1,995.00 | 1,995.00 | -0.05% | 16,735 |
| Sep 10, 2026 | 1,990.00 | 1,999.00 | 1,936.00 | 1,996.00 | 1,996.00 | 0.30% | 16,498 |
| Sep 9, 2026 | 1,935.00 | 2,010.00 | 1,908.00 | 1,990.00 | 1,990.00 | 3.43% | 31,574 |
| Sep 8, 2026 | 1,905.00 | 1,939.00 | 1,900.00 | 1,924.00 | 1,924.00 | 1.26% | 180,340 |
| Sep 7, 2026 | 1,922.00 | 2,050.00 | 1,869.00 | 1,900.00 | 1,900.00 | -1.25% | 20,550 |
| Sep 4, 2026 | 1,851.00 | 1,994.00 | 1,850.00 | 1,924.00 | 1,924.00 | 3.44% | 61,118 |
| Sep 3, 2026 | 1,906.00 | 1,913.00 | 1,854.00 | 1,860.00 | 1,860.00 | -1.38% | 46,816 |
| Sep 2, 2026 | 1,888.00 | 2,000.00 | 1,838.00 | 1,886.00 | 1,886.00 | -0.11% | 23,754 |
| Sep 1, 2026 | 1,890.00 | 1,949.00 | 1,864.00 | 1,888.00 | 1,888.00 | -0.37% | 43,392 |
| Aug 31, 2026 | 2,010.00 | 2,050.00 | 1,811.00 | 1,895.00 | 1,895.00 | -5.72% | 82,006 |
| Aug 28, 2026 | 1,833.00 | 2,200.00 | 1,812.00 | 2,010.00 | 2,010.00 | 10.08% | 311,301 |
| Aug 27, 2026 | 1,771.00 | 1,832.00 | 1,771.00 | 1,826.00 | 1,826.00 | -0.05% | 17,160 |
| Aug 26, 2026 | 1,824.00 | 1,850.00 | 1,778.00 | 1,827.00 | 1,827.00 | 0.11% | 7,560 |
| Aug 25, 2026 | 1,840.00 | 1,840.00 | 1,792.00 | 1,825.00 | 1,825.00 | -0.82% | 29,315 |
| Aug 24, 2026 | 1,910.00 | 1,910.00 | 1,815.00 | 1,840.00 | 1,840.00 | -3.21% | 52,443 |
| Aug 21, 2026 | 1,960.00 | 1,960.00 | 1,876.00 | 1,901.00 | 1,901.00 | -4.42% | 82,787 |
| Aug 20, 2026 | 1,960.00 | 1,992.00 | 1,900.00 | 1,989.00 | 1,989.00 | 0.76% | 52,926 |
| Aug 19, 2026 | 2,065.00 | 2,070.00 | 1,932.00 | 1,974.00 | 1,974.00 | -4.41% | 83,073 |
| Aug 18, 2026 | 1,861.00 | 2,085.00 | 1,844.00 | 2,065.00 | 2,065.00 | 11.08% | 336,040 |
| Aug 14, 2026 | 1,810.00 | 1,880.00 | 1,766.00 | 1,859.00 | 1,859.00 | 2.71% | 168,705 |
| Aug 13, 2026 | 1,755.00 | 1,860.00 | 1,649.00 | 1,810.00 | 1,810.00 | -0.17% | 758,514 |
| Aug 12, 2026 | 2,095.00 | 2,715.00 | 1,813.00 | 1,813.00 | 1,813.00 | -13.25% | 4,835,702 |
| Aug 11, 2026 | 2,085.00 | 2,090.00 | 2,025.00 | 2,090.00 | 2,090.00 | 0.24% | 13,106 |
| Aug 10, 2026 | 1,996.00 | 2,095.00 | 1,952.00 | 2,085.00 | 2,085.00 | 4.77% | 63,413 |
| Aug 7, 2026 | 1,999.00 | 2,005.00 | 1,959.00 | 1,990.00 | 1,990.00 | 0.10% | 7,543 |
| Aug 6, 2026 | 2,015.00 | 2,015.00 | 1,978.00 | 1,988.00 | 1,988.00 | -0.30% | 8,989 |
| Aug 5, 2026 | 2,025.00 | 2,025.00 | 1,986.00 | 1,994.00 | 1,994.00 | -1.04% | 6,585 |
| Aug 4, 2026 | 2,020.00 | 2,030.00 | 1,983.00 | 2,015.00 | 2,015.00 | 0.50% | 8,693 |
| Aug 3, 2026 | 2,055.00 | 2,055.00 | 1,999.00 | 2,005.00 | 2,005.00 | -3.14% | 7,647 |
| Jul 31, 2026 | 2,045.00 | 2,180.00 | 1,996.00 | 2,070.00 | 2,070.00 | 3.24% | 22,136 |
| Jul 30, 2026 | 2,080.00 | 2,080.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.61% | 6,832 |
| Jul 29, 2026 | 2,010.00 | 2,095.00 | 1,950.00 | 2,080.00 | 2,080.00 | 0.24% | 24,557 |
| Jul 28, 2026 | 2,120.00 | 2,160.00 | 1,990.00 | 2,075.00 | 2,075.00 | 0.48% | 7,629 |
| Jul 27, 2026 | 2,010.00 | 2,080.00 | 1,993.00 | 2,065.00 | 2,065.00 | 1.23% | 5,374 |
| Jul 24, 2026 | 2,040.00 | 2,110.00 | 2,005.00 | 2,040.00 | 2,040.00 | -1.69% | 4,062 |
| Jul 23, 2026 | 2,160.00 | 2,160.00 | 1,980.00 | 2,075.00 | 2,075.00 | 2.72% | 21,982 |
| Jul 22, 2026 | 2,035.00 | 2,095.00 | 1,978.00 | 2,020.00 | 2,020.00 | -0.49% | 10,230 |
| Jul 21, 2026 | 2,120.00 | 2,200.00 | 1,950.00 | 2,030.00 | 2,030.00 | 0.74% | 23,807 |
| Jul 20, 2026 | 2,005.00 | 2,125.00 | 1,964.00 | 2,015.00 | 2,015.00 | -1.95% | 12,744 |
| Jul 16, 2026 | 2,095.00 | 2,095.00 | 2,020.00 | 2,055.00 | 2,055.00 | -1.91% | 28,522 |
| Jul 15, 2026 | 2,180.00 | 2,260.00 | 2,000.00 | 2,095.00 | 2,095.00 | -6.05% | 58,608 |
| Jul 14, 2026 | 2,170.00 | 2,280.00 | 2,165.00 | 2,230.00 | 2,230.00 | -0.45% | 65,181 |
| Jul 13, 2026 | 2,220.00 | 2,265.00 | 2,160.00 | 2,240.00 | 2,240.00 | 0.90% | 4,600 |
| Jul 10, 2026 | 2,125.00 | 2,275.00 | 2,125.00 | 2,220.00 | 2,220.00 | 2.30% | 25,594 |
| Jul 9, 2026 | 2,210.00 | 2,290.00 | 2,110.00 | 2,170.00 | 2,170.00 | -0.23% | 9,488 |