Daelim Trading Co., Ltd. (KRX:006570)
South Korea · Delayed Price · Currency is KRW 1,895.00
-115.00 (-5.72%)
Aug 31, 2026, 3:30 PM KST
Daelim Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2,010.00 | 2,050.00 | 1,811.00 | 1,895.00 | 1,895.00 | -5.72% | 81,834 |
| 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% | 29,273 |
| 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% | 82,786 |
| 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% | 81,832 |
| Aug 18, 2026 | 1,861.00 | 2,085.00 | 1,844.00 | 2,065.00 | 2,065.00 | 11.08% | 335,315 |
| Aug 14, 2026 | 1,810.00 | 1,880.00 | 1,766.00 | 1,859.00 | 1,859.00 | 2.71% | 167,145 |
| Aug 13, 2026 | 1,755.00 | 1,860.00 | 1,649.00 | 1,810.00 | 1,810.00 | -0.17% | 756,442 |
| Aug 12, 2026 | 2,095.00 | 2,715.00 | 1,813.00 | 1,813.00 | 1,813.00 | -13.25% | 4,772,160 |
| 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% | 6,685 |
| 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% | 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 |