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 ₩549.7 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩721.49, while ₩1000 invested 1 year ago would be worth ₩996.12. This corresponds to total returns of -45.03%, -27.85%, -0.39%, respectively, with annualized returns of -5.81%, -6.33%, -0.39%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,215 | 4,240 | 4,240 | 4,300 | 4,190 | 31,909 |
| September 30, 2026 | 4,300 | 4,220 | 4,220 | 4,300 | 4,175 | 26,549 |
| September 29, 2026 | 4,400 | 4,225 | 4,225 | 4,400 | 4,180 | 29,690 |
| September 28, 2026 | 4,315 | 4,320 | 4,320 | 4,405 | 4,300 | 56,851 |
| September 23, 2026 | 4,445 | 4,360 | 4,360 | 4,445 | 4,310 | 12,502 |
| September 22, 2026 | 4,460 | 4,350 | 4,350 | 4,460 | 4,345 | 9,970 |
| September 21, 2026 | 4,570 | 4,370 | 4,370 | 4,570 | 4,345 | 26,846 |
| September 18, 2026 | 4,450 | 4,480 | 4,480 | 4,480 | 4,370 | 29,711 |
| September 17, 2026 | 4,390 | 4,410 | 4,410 | 4,430 | 4,350 | 7,992 |
| September 16, 2026 | 4,485 | 4,390 | 4,390 | 4,500 | 4,365 | 18,907 |
| September 15, 2026 | 4,470 | 4,470 | 4,470 | 4,590 | 4,435 | 22,309 |
| September 11, 2026 | 4,550 | 4,575 | 4,575 | 4,620 | 4,510 | 13,075 |
| September 10, 2026 | 4,630 | 4,550 | 4,550 | 4,630 | 4,490 | 25,652 |
| September 09, 2026 | 4,730 | 4,630 | 4,630 | 4,730 | 4,600 | 11,987 |
| September 08, 2026 | 4,750 | 4,620 | 4,620 | 4,750 | 4,595 | 30,558 |
| September 07, 2026 | 4,755 | 4,690 | 4,690 | 4,795 | 4,610 | 60,819 |
| September 04, 2026 | 4,720 | 4,735 | 4,735 | 4,745 | 4,675 | 25,442 |
| September 03, 2026 | 4,665 | 4,720 | 4,720 | 4,785 | 4,595 | 56,206 |
| September 02, 2026 | 4,745 | 4,665 | 4,665 | 4,775 | 4,665 | 49,744 |
| September 01, 2026 | 4,805 | 4,750 | 4,750 | 4,870 | 4,675 | 42,146 |
| August 31, 2026 | 4,650 | 4,800 | 4,800 | 4,810 | 4,605 | 92,375 |
| August 28, 2026 | 4,690 | 4,650 | 4,650 | 4,695 | 4,580 | 49,604 |
| August 27, 2026 | 4,625 | 4,690 | 4,690 | 4,745 | 4,615 | 68,188 |
| August 26, 2026 | 4,560 | 4,575 | 4,575 | 4,905 | 4,465 | 73,597 |
| August 25, 2026 | 4,355 | 4,495 | 4,495 | 4,495 | 4,355 | 25,403 |
| August 24, 2026 | 4,550 | 4,355 | 4,355 | 4,555 | 4,355 | 12,360 |
| August 21, 2026 | 4,545 | 4,540 | 4,540 | 4,580 | 4,435 | 28,382 |
| August 20, 2026 | 4,520 | 4,580 | 4,580 | 4,620 | 4,475 | 15,605 |
| August 19, 2026 | 4,680 | 4,520 | 4,520 | 4,680 | 4,520 | 37,382 |
| August 18, 2026 | 4,770 | 4,680 | 4,680 | 4,870 | 4,625 | 56,998 |
| August 14, 2026 | 4,770 | 4,770 | 4,770 | 4,790 | 4,650 | 51,868 |
| August 13, 2026 | 4,625 | 4,795 | 4,795 | 4,795 | 4,560 | 62,048 |
| August 12, 2026 | 4,520 | 4,625 | 4,625 | 5,490 | 4,485 | 501,940 |
| August 11, 2026 | 4,490 | 4,520 | 4,520 | 4,560 | 4,405 | 30,451 |
| August 10, 2026 | 4,450 | 4,490 | 4,490 | 4,505 | 4,430 | 32,118 |
| August 07, 2026 | 4,470 | 4,490 | 4,490 | 4,490 | 4,390 | 22,706 |
| August 06, 2026 | 4,470 | 4,470 | 4,470 | 4,470 | 4,375 | 38,582 |
| August 05, 2026 | 4,385 | 4,475 | 4,475 | 4,475 | 4,335 | 25,386 |
| August 04, 2026 | 4,260 | 4,380 | 4,380 | 4,410 | 4,245 | 43,358 |
| August 03, 2026 | 4,330 | 4,290 | 4,290 | 4,370 | 4,205 | 44,181 |
| July 31, 2026 | 4,245 | 4,330 | 4,330 | 4,350 | 4,125 | 47,507 |
| July 30, 2026 | 4,140 | 4,280 | 4,280 | 4,435 | 4,000 | 145,606 |
| July 29, 2026 | 4,050 | 4,100 | 4,100 | 4,105 | 3,845 | 91,000 |
| July 28, 2026 | 4,150 | 4,060 | 4,060 | 4,160 | 3,995 | 48,433 |
| July 27, 2026 | 4,205 | 4,175 | 4,175 | 4,240 | 4,160 | 9,997 |
| July 23, 2026 | 4,070 | 4,220 | 4,220 | 4,225 | 4,070 | 14,828 |
| July 22, 2026 | 4,115 | 4,090 | 4,090 | 4,180 | 3,950 | 26,201 |
| July 21, 2026 | 4,060 | 4,095 | 4,095 | 4,100 | 3,930 | 28,637 |
| July 20, 2026 | 4,100 | 3,980 | 3,980 | 4,110 | 3,940 | 40,189 |
| July 16, 2026 | 4,130 | 4,140 | 4,140 | 4,160 | 4,085 | 12,653 |
| July 15, 2026 | 4,095 | 4,130 | 4,130 | 4,170 | 4,075 | 34,415 |
| July 14, 2026 | 4,085 | 4,065 | 4,065 | 4,170 | 4,055 | 61,817 |
| July 13, 2026 | 4,525 | 4,115 | 4,115 | 4,525 | 4,085 | 48,979 |
| 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 |
AD
