Daelim Trading Co., Ltd. (KRX:006570)
South Korea · Delayed Price · Currency is KRW 2,030.00
+15.00 (0.74%)
Jul 21, 2026, 3:30 PM KST
Daelim Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,266 |
| 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 |
| Jul 8, 2026 | 2,230.00 | 2,290.00 | 2,120.00 | 2,175.00 | 2,175.00 | -1.14% | 17,366 |
| Jul 7, 2026 | 2,250.00 | 2,250.00 | 2,135.00 | 2,200.00 | 2,200.00 | -2.22% | 16,946 |
| Jul 6, 2026 | 2,265.00 | 2,290.00 | 2,160.00 | 2,250.00 | 2,250.00 | 0.22% | 20,873 |
| Jul 3, 2026 | 2,160.00 | 2,250.00 | 2,115.00 | 2,245.00 | 2,245.00 | 2.05% | 7,374 |
| Jul 2, 2026 | 2,270.00 | 2,270.00 | 2,150.00 | 2,200.00 | 2,200.00 | -3.08% | 9,228 |
| Jul 1, 2026 | 2,170.00 | 2,275.00 | 2,125.00 | 2,270.00 | 2,270.00 | 4.61% | 75,665 |
| Jun 30, 2026 | 2,050.00 | 2,195.00 | 2,030.00 | 2,170.00 | 2,170.00 | 6.90% | 112,441 |
| Jun 29, 2026 | 1,985.00 | 2,050.00 | 1,951.00 | 2,030.00 | 2,030.00 | 2.27% | 31,521 |
| Jun 26, 2026 | 1,999.00 | 2,000.00 | 1,972.00 | 1,985.00 | 1,985.00 | -0.70% | 13,391 |
| Jun 25, 2026 | 1,997.00 | 2,015.00 | 1,945.00 | 1,999.00 | 1,999.00 | 1.78% | 19,857 |
| Jun 24, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,964.00 | 1,964.00 | -1.26% | 54,352 |
| Jun 23, 2026 | 1,884.00 | 2,015.00 | 1,840.00 | 1,989.00 | 1,989.00 | 4.08% | 48,119 |
| Jun 22, 2026 | 1,884.00 | 1,936.00 | 1,868.00 | 1,911.00 | 1,911.00 | - | 13,695 |
| Jun 19, 2026 | 1,910.00 | 1,943.00 | 1,874.00 | 1,911.00 | 1,911.00 | 0.05% | 42,873 |
| Jun 18, 2026 | 1,936.00 | 1,936.00 | 1,874.00 | 1,910.00 | 1,910.00 | -1.34% | 1,315 |
| Jun 17, 2026 | 1,970.00 | 1,970.00 | 1,917.00 | 1,936.00 | 1,936.00 | -1.73% | 4,607 |
| Jun 16, 2026 | 1,850.00 | 2,000.00 | 1,847.00 | 1,970.00 | 1,970.00 | 3.14% | 37,968 |
| Jun 15, 2026 | 1,890.00 | 1,946.00 | 1,890.00 | 1,910.00 | 1,910.00 | 0.53% | 14,018 |
| Jun 12, 2026 | 1,897.00 | 1,906.00 | 1,881.00 | 1,900.00 | 1,900.00 | - | 12,112 |
| Jun 11, 2026 | 1,830.00 | 1,900.00 | 1,791.00 | 1,900.00 | 1,900.00 | 3.26% | 8,130 |
| Jun 10, 2026 | 1,787.00 | 1,850.00 | 1,665.00 | 1,840.00 | 1,840.00 | - | 24,415 |
| Jun 9, 2026 | 1,859.00 | 1,920.00 | 1,743.00 | 1,840.00 | 1,840.00 | -3.21% | 16,860 |
| Jun 8, 2026 | 1,875.00 | 1,903.00 | 1,800.00 | 1,901.00 | 1,901.00 | -0.11% | 22,076 |
| Jun 5, 2026 | 1,907.00 | 1,909.00 | 1,848.00 | 1,903.00 | 1,903.00 | 0.11% | 26,569 |
| Jun 4, 2026 | 1,870.00 | 1,915.00 | 1,860.00 | 1,901.00 | 1,901.00 | 1.66% | 20,612 |
| Jun 2, 2026 | 1,664.00 | 1,870.00 | 1,612.00 | 1,870.00 | 1,870.00 | 6.74% | 30,367 |
| Jun 1, 2026 | 1,771.00 | 1,812.00 | 1,746.00 | 1,752.00 | 1,752.00 | -3.42% | 8,869 |
| May 29, 2026 | 1,908.00 | 1,908.00 | 1,814.00 | 1,814.00 | 1,814.00 | -5.03% | 27,952 |
| May 28, 2026 | 1,913.00 | 1,913.00 | 1,872.00 | 1,910.00 | 1,910.00 | -0.16% | 5,698 |
| May 27, 2026 | 1,950.00 | 1,950.00 | 1,889.00 | 1,913.00 | 1,913.00 | -1.90% | 16,873 |
| May 26, 2026 | 1,935.00 | 1,958.00 | 1,905.00 | 1,950.00 | 1,950.00 | 0.72% | 23,504 |
| May 22, 2026 | 1,986.00 | 1,987.00 | 1,919.00 | 1,936.00 | 1,936.00 | -2.81% | 22,214 |
| May 21, 2026 | 2,000.00 | 2,005.00 | 1,912.00 | 1,992.00 | 1,992.00 | -0.35% | 37,464 |
| May 20, 2026 | 2,000.00 | 2,000.00 | 1,910.00 | 1,999.00 | 1,999.00 | 0.71% | 814,972 |
| May 19, 2026 | 1,950.00 | 1,985.00 | 1,890.00 | 1,985.00 | 1,985.00 | 3.17% | 10,039 |
| May 18, 2026 | 1,949.00 | 1,950.00 | 1,900.00 | 1,924.00 | 1,924.00 | -0.26% | 18,113 |
| May 15, 2026 | 1,943.00 | 1,998.00 | 1,918.00 | 1,929.00 | 1,929.00 | -0.72% | 33,234 |
| May 14, 2026 | 1,997.00 | 1,997.00 | 1,913.00 | 1,943.00 | 1,943.00 | -1.37% | 46,821 |
| May 13, 2026 | 1,963.00 | 1,995.00 | 1,904.00 | 1,970.00 | 1,970.00 | 0.36% | 7,044 |
| May 12, 2026 | 1,950.00 | 2,015.00 | 1,893.00 | 1,963.00 | 1,963.00 | 0.51% | 22,784 |
| May 11, 2026 | 1,999.00 | 2,000.00 | 1,953.00 | 1,953.00 | 1,953.00 | -2.35% | 21,341 |
| May 8, 2026 | 2,010.00 | 2,010.00 | 1,971.00 | 2,000.00 | 2,000.00 | -0.50% | 37,369 |