Daelim Trading Co., Ltd. (KRX:006570)
South Korea · Delayed Price · Currency is KRW 1,985.00
+61.00 (3.17%)
May 19, 2026, 3:30 PM KST
Daelim Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,980.00 | 2,010.00 | 1,961.00 | 2,010.00 | 2,010.00 | - | 40,288 |
| May 6, 2026 | 2,005.00 | 2,010.00 | 1,994.00 | 2,010.00 | 2,010.00 | -0.50% | 3,948 |
| May 4, 2026 | 2,000.00 | 2,075.00 | 1,992.00 | 2,020.00 | 2,020.00 | 0.50% | 14,410 |
| Apr 30, 2026 | 2,010.00 | 2,020.00 | 1,994.00 | 2,010.00 | 2,010.00 | -0.99% | 7,547 |
| Apr 29, 2026 | 2,030.00 | 2,030.00 | 1,994.00 | 2,030.00 | 2,030.00 | - | 11,455 |
| Apr 28, 2026 | 2,020.00 | 2,030.00 | 1,997.00 | 2,030.00 | 2,030.00 | 0.50% | 3,661 |
| Apr 27, 2026 | 2,030.00 | 2,030.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 2,228 |
| Apr 24, 2026 | 2,010.00 | 2,025.00 | 1,989.00 | 2,010.00 | 2,010.00 | - | 3,566 |
| Apr 23, 2026 | 2,030.00 | 2,030.00 | 1,984.00 | 2,010.00 | 2,010.00 | - | 18,299 |
| Apr 22, 2026 | 2,015.00 | 2,020.00 | 1,981.00 | 2,010.00 | 2,010.00 | -0.25% | 17,979 |
| Apr 21, 2026 | 2,030.00 | 2,040.00 | 1,998.00 | 2,015.00 | 2,015.00 | -0.25% | 6,469 |
| Apr 20, 2026 | 1,992.00 | 2,030.00 | 1,992.00 | 2,020.00 | 2,020.00 | 0.25% | 11,155 |
| Apr 17, 2026 | 2,020.00 | 2,025.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.25% | 16,748 |
| Apr 16, 2026 | 2,010.00 | 2,015.00 | 1,994.00 | 2,010.00 | 2,010.00 | - | 6,133 |
| Apr 15, 2026 | 2,025.00 | 2,025.00 | 1,999.00 | 2,010.00 | 2,010.00 | -0.74% | 3,882 |
| Apr 14, 2026 | 2,010.00 | 2,025.00 | 1,994.00 | 2,025.00 | 2,025.00 | 0.75% | 12,165 |
| Apr 13, 2026 | 2,035.00 | 2,035.00 | 1,994.00 | 2,010.00 | 2,010.00 | - | 10,700 |
| Apr 10, 2026 | 2,025.00 | 2,025.00 | 1,986.00 | 2,010.00 | 2,010.00 | -0.50% | 25,274 |
| Apr 9, 2026 | 2,010.00 | 2,020.00 | 1,984.00 | 2,020.00 | 2,020.00 | 0.50% | 2,861 |
| Apr 8, 2026 | 2,010.00 | 2,040.00 | 1,976.00 | 2,010.00 | 2,010.00 | 0.25% | 11,369 |
| Apr 7, 2026 | 2,020.00 | 2,035.00 | 1,971.00 | 2,005.00 | 2,005.00 | -0.50% | 26,928 |
| Apr 6, 2026 | 2,000.00 | 2,035.00 | 1,990.00 | 2,015.00 | 2,015.00 | - | 1,092 |
| Apr 3, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 1,403 |
| Apr 2, 2026 | 2,040.00 | 2,040.00 | 1,986.00 | 2,015.00 | 2,015.00 | -1.23% | 5,891 |
| Apr 1, 2026 | 2,030.00 | 2,045.00 | 1,992.00 | 2,040.00 | 2,040.00 | 0.99% | 18,969 |
| Mar 31, 2026 | 2,000.00 | 2,025.00 | 1,996.00 | 2,020.00 | 2,020.00 | 0.25% | 1,366 |
| Mar 30, 2026 | 2,030.00 | 2,030.00 | 1,978.00 | 2,015.00 | 2,015.00 | 0.25% | 14,309 |
| Mar 27, 2026 | 2,070.00 | 2,070.00 | 1,976.00 | 2,010.00 | 2,010.00 | 0.60% | 15,826 |
| Mar 26, 2026 | 2,000.00 | 2,070.00 | 1,990.00 | 1,998.00 | 1,998.00 | -0.10% | 6,556 |
| Mar 25, 2026 | 2,080.00 | 2,080.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.50% | 3,582 |
| Mar 24, 2026 | 2,020.00 | 2,070.00 | 1,999.00 | 2,010.00 | 2,010.00 | -0.50% | 5,787 |
| Mar 23, 2026 | 2,015.00 | 2,040.00 | 1,996.00 | 2,020.00 | 2,020.00 | -0.98% | 4,265 |
| Mar 20, 2026 | 2,015.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 1.24% | 10,816 |
| Mar 19, 2026 | 2,010.00 | 2,050.00 | 1,967.00 | 2,015.00 | 2,015.00 | -0.49% | 29,232 |
| Mar 18, 2026 | 2,075.00 | 2,085.00 | 2,025.00 | 2,025.00 | 2,025.00 | -3.57% | 15,163 |
| Mar 17, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | - | 12,829 |
| Mar 16, 2026 | 2,125.00 | 2,125.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.96% | 4,775 |
| Mar 13, 2026 | 2,115.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,080.00 | -3.26% | 727,749 |
| Mar 12, 2026 | 2,000.00 | 2,160.00 | 2,000.00 | 2,150.00 | 2,150.00 | 6.70% | 39,906 |
| Mar 11, 2026 | 2,015.00 | 2,040.00 | 1,995.00 | 2,015.00 | 2,015.00 | -1.23% | 8,796 |
| Mar 10, 2026 | 2,065.00 | 2,065.00 | 1,950.00 | 2,040.00 | 2,040.00 | -1.21% | 14,121 |
| Mar 9, 2026 | 2,055.00 | 2,065.00 | 1,950.00 | 2,065.00 | 2,065.00 | 0.49% | 10,061 |
| Mar 6, 2026 | 2,050.00 | 2,055.00 | 2,000.00 | 2,055.00 | 2,055.00 | - | 5,837 |