Daelim B&Co Co.,Ltd. (005750.KS) KSC
5,650.00
+200(+3.67%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
5,650.00
+200(+3.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,550 | 5,650 | 5,650 | 5,710 | 5,500 | 63,764 |
| April 02, 2026 | 6,080 | 5,450 | 5,450 | 6,080 | 5,400 | 239,461 |
| April 01, 2026 | 5,620 | 5,950 | 5,950 | 6,060 | 5,620 | 218,576 |
| March 31, 2026 | 5,560 | 5,490 | 5,490 | 5,680 | 5,440 | 84,449 |
| March 30, 2026 | 5,650 | 5,560 | 5,560 | 5,670 | 5,500 | 122,364 |
| March 27, 2026 | 6,010 | 5,850 | 5,850 | 6,010 | 5,720 | 173,807 |
| March 26, 2026 | 6,200 | 6,010 | 6,010 | 6,450 | 5,990 | 156,961 |
| March 25, 2026 | 6,170 | 6,190 | 6,190 | 6,300 | 5,970 | 153,270 |
| March 24, 2026 | 6,190 | 6,170 | 6,170 | 6,240 | 5,900 | 138,504 |
| March 23, 2026 | 6,100 | 6,020 | 6,020 | 6,290 | 6,000 | 403,267 |
| March 20, 2026 | 5,840 | 5,970 | 5,970 | 6,190 | 5,820 | 303,571 |
| March 19, 2026 | 5,760 | 5,830 | 5,830 | 5,970 | 5,640 | 232,525 |
| March 18, 2026 | 5,550 | 5,740 | 5,740 | 5,800 | 5,550 | 135,188 |
| March 17, 2026 | 5,600 | 5,500 | 5,500 | 5,710 | 5,500 | 127,545 |
| March 16, 2026 | 5,500 | 5,530 | 5,530 | 5,870 | 5,430 | 291,580 |
| March 13, 2026 | 5,160 | 5,300 | 5,300 | 5,310 | 5,020 | 57,062 |
| March 12, 2026 | 5,100 | 5,200 | 5,200 | 5,300 | 5,050 | 121,103 |
| March 11, 2026 | 5,000 | 4,920 | 4,920 | 5,180 | 4,895 | 85,117 |
| March 10, 2026 | 4,760 | 4,730 | 4,730 | 4,765 | 4,655 | 25,942 |
| March 09, 2026 | 4,795 | 4,590 | 4,590 | 4,795 | 4,550 | 40,463 |
| March 06, 2026 | 4,820 | 4,810 | 4,810 | 4,995 | 4,650 | 52,013 |
| March 05, 2026 | 4,695 | 4,820 | 4,820 | 4,995 | 4,695 | 71,161 |
| March 04, 2026 | 5,100 | 4,700 | 4,700 | 5,110 | 4,610 | 93,456 |
| March 03, 2026 | 5,300 | 5,180 | 5,180 | 5,340 | 5,120 | 66,253 |
| February 27, 2026 | 5,410 | 5,350 | 5,350 | 5,560 | 5,280 | 99,211 |
| February 26, 2026 | 5,580 | 5,380 | 5,380 | 5,580 | 5,350 | 55,792 |
| February 25, 2026 | 5,540 | 5,500 | 5,500 | 5,600 | 5,470 | 43,457 |
| February 24, 2026 | 5,600 | 5,500 | 5,500 | 5,600 | 5,430 | 53,128 |
| February 23, 2026 | 5,640 | 5,510 | 5,510 | 5,680 | 5,460 | 72,822 |
| February 20, 2026 | 5,720 | 5,640 | 0 | 5,720 | 5,580 | 83,433 |
| February 19, 2026 | 5,810 | 5,720 | 0 | 5,810 | 5,500 | 86,322 |
| February 13, 2026 | 6,000 | 5,810 | 0 | 6,000 | 5,810 | 98,419 |
| February 12, 2026 | 5,910 | 6,010 | 0 | 6,020 | 5,720 | 150,346 |
| February 11, 2026 | 5,850 | 5,920 | 0 | 6,050 | 5,840 | 153,464 |
| February 10, 2026 | 5,520 | 5,780 | 0 | 6,100 | 5,520 | 553,545 |
| February 09, 2026 | 5,470 | 5,410 | 0 | 5,520 | 5,340 | 100,051 |
| February 06, 2026 | 5,520 | 5,470 | 0 | 5,630 | 5,310 | 178,868 |
| February 05, 2026 | 5,560 | 5,430 | 0 | 5,710 | 5,240 | 436,886 |
| February 04, 2026 | 5,190 | 5,350 | 0 | 5,450 | 5,130 | 145,996 |
| February 03, 2026 | 4,860 | 5,270 | 0 | 5,620 | 4,825 | 796,025 |
| February 02, 2026 | 4,575 | 4,695 | 0 | 4,755 | 4,565 | 47,862 |
| January 30, 2026 | 4,655 | 4,630 | 0 | 4,655 | 4,585 | 21,434 |
| January 29, 2026 | 4,665 | 4,670 | 0 | 4,700 | 4,570 | 28,215 |
| January 28, 2026 | 4,670 | 4,665 | 0 | 4,730 | 4,640 | 17,314 |
| January 27, 2026 | 4,735 | 4,670 | 0 | 4,735 | 4,610 | 24,034 |
| January 26, 2026 | 4,700 | 4,735 | 0 | 4,767 | 4,675 | 28,103 |
| January 23, 2026 | 4,605 | 4,705 | 0 | 4,730 | 4,600 | 20,413 |
| January 22, 2026 | 4,605 | 4,605 | 0 | 4,740 | 4,570 | 14,669 |
| January 21, 2026 | 4,645 | 4,605 | 0 | 4,650 | 4,540 | 25,206 |
| January 20, 2026 | 4,570 | 4,650 | 0 | 4,665 | 4,540 | 18,969 |
| January 19, 2026 | 4,685 | 4,570 | 0 | 4,760 | 4,570 | 33,986 |
| January 16, 2026 | 4,600 | 4,685 | 0 | 4,800 | 4,600 | 44,495 |
| January 15, 2026 | 4,740 | 4,630 | 0 | 4,740 | 4,625 | 37,124 |
| January 14, 2026 | 4,765 | 4,740 | 0 | 4,765 | 4,695 | 14,598 |
| January 13, 2026 | 4,780 | 4,770 | 0 | 4,825 | 4,685 | 34,650 |
| January 12, 2026 | 4,650 | 4,780 | 0 | 4,785 | 4,650 | 16,647 |
| January 09, 2026 | 4,635 | 4,660 | 0 | 4,690 | 4,580 | 14,317 |
| January 08, 2026 | 4,700 | 4,635 | 0 | 4,800 | 4,635 | 24,126 |
| January 07, 2026 | 4,730 | 4,740 | 0 | 4,790 | 4,705 | 9,967 |
| January 06, 2026 | 4,850 | 4,790 | 0 | 4,865 | 4,725 | 22,905 |