Daelim B&Co Co.,Ltd. (005750.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
005750.KS Historical Return
If you invested ₩1000 in Daelim B&Co Co.,Ltd. (005750.KS) 10 years ago, it would be worth ₩541.05 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩555.97, while ₩1000 invested 1 year ago would be worth ₩950.55. This corresponds to total returns of -45.89%, -44.4%, -4.94%, respectively, with annualized returns of -5.95%, -11.07%, -4.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
005750.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,365 | 4,380 | 4,380 | 4,455 | 4,230 | 39,648 |
| July 09, 2026 | 4,205 | 4,340 | 4,340 | 4,390 | 3,940 | 49,497 |
| July 08, 2026 | 4,305 | 4,340 | 4,340 | 4,495 | 4,230 | 44,199 |
| July 07, 2026 | 4,365 | 4,390 | 4,390 | 4,475 | 4,310 | 57,685 |
| July 06, 2026 | 4,295 | 4,400 | 4,400 | 4,450 | 4,225 | 35,817 |
| July 03, 2026 | 4,320 | 4,275 | 4,275 | 4,320 | 4,105 | 28,665 |
| July 02, 2026 | 4,245 | 4,225 | 4,225 | 4,580 | 4,150 | 42,620 |
| July 01, 2026 | 4,125 | 4,255 | 4,255 | 4,265 | 4,100 | 35,320 |
| June 30, 2026 | 4,150 | 4,125 | 4,125 | 4,195 | 4,110 | 27,617 |
| June 29, 2026 | 4,025 | 4,150 | 4,150 | 4,175 | 3,920 | 89,364 |
| June 26, 2026 | 4,120 | 4,030 | 4,030 | 4,120 | 3,915 | 47,218 |
| June 25, 2026 | 4,125 | 4,120 | 4,120 | 4,155 | 4,060 | 18,208 |
| June 24, 2026 | 4,130 | 4,120 | 4,120 | 4,135 | 4,020 | 27,238 |
| June 23, 2026 | 4,175 | 4,130 | 4,130 | 4,175 | 4,000 | 45,276 |
| June 22, 2026 | 4,175 | 4,175 | 4,175 | 4,280 | 4,155 | 20,119 |
| June 19, 2026 | 4,485 | 4,175 | 4,175 | 4,485 | 4,140 | 35,008 |
| June 18, 2026 | 4,550 | 4,490 | 4,490 | 4,595 | 4,405 | 17,198 |
| June 17, 2026 | 4,620 | 4,550 | 4,550 | 4,625 | 4,490 | 20,823 |
| June 16, 2026 | 4,530 | 4,545 | 4,545 | 4,550 | 4,485 | 8,291 |
| June 15, 2026 | 4,415 | 4,500 | 4,500 | 4,580 | 4,415 | 18,078 |
| June 12, 2026 | 4,550 | 4,410 | 4,410 | 4,550 | 4,405 | 18,444 |
| June 11, 2026 | 4,525 | 4,395 | 4,395 | 4,525 | 4,255 | 17,544 |
| June 10, 2026 | 4,370 | 4,370 | 4,370 | 4,465 | 4,270 | 45,873 |
| June 09, 2026 | 4,100 | 4,370 | 4,370 | 4,650 | 4,100 | 36,554 |
| June 08, 2026 | 4,035 | 4,260 | 4,260 | 4,395 | 4,035 | 59,387 |
| June 05, 2026 | 4,545 | 4,415 | 4,415 | 4,545 | 4,340 | 28,420 |
| June 04, 2026 | 4,480 | 4,475 | 4,475 | 4,650 | 4,420 | 46,630 |
| June 02, 2026 | 4,410 | 4,475 | 4,475 | 4,640 | 4,210 | 66,100 |
| June 01, 2026 | 4,550 | 4,410 | 4,410 | 4,965 | 4,395 | 43,884 |
| May 29, 2026 | 4,750 | 4,585 | 4,585 | 4,850 | 4,530 | 45,327 |
| May 28, 2026 | 4,860 | 4,750 | 4,750 | 4,895 | 4,650 | 66,016 |
| May 27, 2026 | 5,040 | 4,860 | 4,860 | 5,050 | 4,835 | 47,649 |
| May 26, 2026 | 5,220 | 5,010 | 5,010 | 5,220 | 5,010 | 35,110 |
| May 22, 2026 | 5,220 | 5,200 | 5,200 | 5,220 | 5,080 | 25,097 |
| May 21, 2026 | 5,040 | 5,030 | 5,030 | 5,300 | 5,030 | 37,962 |
| May 20, 2026 | 5,140 | 5,020 | 5,020 | 5,230 | 4,980 | 49,097 |
| May 19, 2026 | 5,180 | 5,240 | 5,240 | 5,350 | 5,120 | 42,960 |
| May 18, 2026 | 5,130 | 5,220 | 5,220 | 5,340 | 4,940 | 43,419 |
| May 15, 2026 | 5,320 | 5,130 | 5,130 | 5,320 | 5,080 | 60,748 |
| May 14, 2026 | 5,060 | 5,320 | 5,320 | 5,380 | 5,000 | 44,816 |
| May 13, 2026 | 5,020 | 5,060 | 5,060 | 5,180 | 5,020 | 24,672 |
| May 12, 2026 | 5,140 | 5,090 | 5,090 | 5,170 | 4,975 | 55,713 |
| May 11, 2026 | 5,380 | 5,120 | 5,120 | 5,380 | 5,080 | 101,989 |
| May 08, 2026 | 5,480 | 5,380 | 5,380 | 5,480 | 5,310 | 37,769 |
| May 07, 2026 | 5,580 | 5,480 | 5,480 | 5,620 | 5,430 | 53,367 |
| May 06, 2026 | 5,660 | 5,480 | 5,480 | 5,700 | 5,390 | 98,547 |
| May 04, 2026 | 5,720 | 5,660 | 5,660 | 5,830 | 5,610 | 73,198 |
| April 30, 2026 | 5,740 | 5,640 | 5,640 | 5,770 | 5,600 | 53,861 |
| April 29, 2026 | 5,720 | 5,710 | 5,710 | 5,750 | 5,550 | 43,097 |
| April 28, 2026 | 5,750 | 5,720 | 5,720 | 5,830 | 5,660 | 31,732 |
| April 27, 2026 | 5,850 | 5,730 | 5,730 | 5,930 | 5,450 | 76,987 |
| April 24, 2026 | 5,750 | 5,780 | 5,780 | 5,880 | 5,690 | 70,153 |
| April 23, 2026 | 5,700 | 5,720 | 5,720 | 5,820 | 5,590 | 55,521 |
| April 22, 2026 | 5,810 | 5,680 | 5,680 | 5,810 | 5,640 | 52,942 |
| April 21, 2026 | 5,780 | 5,810 | 5,810 | 5,870 | 5,720 | 62,990 |
| April 20, 2026 | 5,860 | 5,730 | 5,730 | 5,860 | 5,700 | 70,882 |
| April 17, 2026 | 5,680 | 5,860 | 5,860 | 5,880 | 5,610 | 69,476 |
| April 16, 2026 | 5,720 | 5,660 | 5,660 | 5,730 | 5,550 | 53,673 |
| April 15, 2026 | 5,810 | 5,670 | 5,670 | 5,810 | 5,630 | 60,086 |
| April 14, 2026 | 5,800 | 5,690 | 5,690 | 5,800 | 5,670 | 51,520 |
AD
