Daelim Trading Co., Ltd. (KRX:006570)
South Korea · Delayed Price · Currency is KRW 1,820.00
-30.00 (-1.62%)
Oct 30, 2026, 3:30 PM KST
Daelim Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,862.00 | 1,863.00 | 1,818.00 | 1,820.00 | 1,820.00 | -1.62% | 15,856 |
| Oct 29, 2026 | 1,857.00 | 1,901.00 | 1,841.00 | 1,850.00 | 1,850.00 | -1.12% | 14,617 |
| Oct 28, 2026 | 1,826.00 | 1,892.00 | 1,826.00 | 1,871.00 | 1,871.00 | -0.05% | 9,163 |
| Oct 27, 2026 | 1,895.00 | 1,924.00 | 1,870.00 | 1,872.00 | 1,872.00 | -0.95% | 20,680 |
| Oct 26, 2026 | 1,878.00 | 1,893.00 | 1,831.00 | 1,890.00 | 1,890.00 | 0.59% | 6,565 |
| Oct 23, 2026 | 1,946.00 | 1,974.00 | 1,850.00 | 1,879.00 | 1,879.00 | -5.34% | 23,523 |
| Oct 22, 2026 | 1,800.00 | 2,055.00 | 1,787.00 | 1,985.00 | 1,985.00 | 11.08% | 175,137 |
| Oct 21, 2026 | 1,823.00 | 1,823.00 | 1,716.00 | 1,787.00 | 1,787.00 | -1.60% | 4,605 |
| Oct 20, 2026 | 1,827.00 | 1,827.00 | 1,780.00 | 1,816.00 | 1,816.00 | 0.06% | 5,947 |
| Oct 19, 2026 | 1,846.00 | 1,846.00 | 1,793.00 | 1,815.00 | 1,815.00 | -1.73% | 6,121 |
| Oct 16, 2026 | 1,802.00 | 1,898.00 | 1,798.00 | 1,847.00 | 1,847.00 | 3.18% | 47,578 |
| Oct 15, 2026 | 1,810.00 | 1,847.00 | 1,745.00 | 1,790.00 | 1,790.00 | -1.70% | 8,937 |
| Oct 14, 2026 | 1,810.00 | 1,866.00 | 1,810.00 | 1,821.00 | 1,821.00 | -0.60% | 17,839 |
| Oct 13, 2026 | 1,927.00 | 1,927.00 | 1,821.00 | 1,832.00 | 1,832.00 | -4.43% | 28,359 |
| Oct 12, 2026 | 1,900.00 | 1,918.00 | 1,831.00 | 1,917.00 | 1,917.00 | -1.69% | 2,764 |
| Oct 8, 2026 | 1,895.00 | 1,950.00 | 1,804.00 | 1,950.00 | 1,950.00 | 6.15% | 34,248 |
| Oct 7, 2026 | 1,868.00 | 1,868.00 | 1,834.00 | 1,837.00 | 1,837.00 | -0.92% | 7,205 |
| Oct 6, 2026 | 1,924.00 | 1,924.00 | 1,847.00 | 1,854.00 | 1,854.00 | -3.99% | 24,735 |
| Oct 2, 2026 | 1,908.00 | 1,933.00 | 1,825.00 | 1,931.00 | 1,931.00 | 0.10% | 28,608 |
| Oct 1, 2026 | 1,870.00 | 1,948.00 | 1,817.00 | 1,929.00 | 1,929.00 | 3.16% | 43,537 |
| Sep 30, 2026 | 1,904.00 | 1,929.00 | 1,870.00 | 1,870.00 | 1,870.00 | -3.01% | 3,542 |
| Sep 29, 2026 | 1,934.00 | 1,934.00 | 1,880.00 | 1,928.00 | 1,928.00 | 0.31% | 2,439 |
| Sep 28, 2026 | 1,894.00 | 1,922.00 | 1,890.00 | 1,922.00 | 1,922.00 | - | 5,487 |
| Sep 23, 2026 | 1,908.00 | 1,939.00 | 1,905.00 | 1,922.00 | 1,922.00 | -0.88% | 5,427 |
| Sep 22, 2026 | 1,930.00 | 1,946.00 | 1,902.00 | 1,939.00 | 1,939.00 | 1.68% | 14,802 |
| Sep 21, 2026 | 1,987.00 | 1,988.00 | 1,907.00 | 1,907.00 | 1,907.00 | -1.85% | 14,608 |
| Sep 18, 2026 | 1,954.00 | 1,954.00 | 1,890.00 | 1,943.00 | 1,943.00 | 0.05% | 11,738 |
| Sep 17, 2026 | 1,932.00 | 1,959.00 | 1,900.00 | 1,942.00 | 1,942.00 | 0.10% | 1,369 |
| Sep 16, 2026 | 1,956.00 | 1,972.00 | 1,933.00 | 1,940.00 | 1,940.00 | -1.62% | 14,563 |
| 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 |