Daelim Trading Co., Ltd. - 006570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,460	2,410	2,410	2,515	2,410	35,830
December 03, 2025	2,450	2,455	2,455	2,745	2,415	197,754
December 02, 2025	2,480	2,450	2,450	2,515	2,415	54,214
December 01, 2025	2,555	2,480	2,480	2,560	2,465	55,712
November 28, 2025	2,600	2,600	2,600	3,050	2,455	896,462
November 27, 2025	2,350	2,450	2,450	3,010	2,325	1.3M
November 26, 2025	2,350	2,330	2,330	2,390	2,330	7,106
November 25, 2025	2,350	2,350	2,350	2,365	2,340	5,672
November 24, 2025	2,410	2,355	2,355	2,435	2,355	8,259
November 21, 2025	2,430	2,435	2,435	2,445	2,420	1,553
November 20, 2025	2,475	2,430	2,430	2,475	2,410	5,551
November 19, 2025	2,460	2,465	2,465	2,465	2,415	3,936
November 18, 2025	2,550	2,440	2,440	2,550	2,440	8,770
November 17, 2025	2,570	2,545	2,545	2,570	2,515	3,865
November 14, 2025	2,590	2,550	2,550	2,615	2,550	8,470
November 13, 2025	2,645	2,610	2,610	2,645	2,590	3,756
November 12, 2025	2,675	2,615	2,615	2,680	2,615	7,769
November 11, 2025	2,615	2,660	2,660	2,665	2,610	5,164
November 10, 2025	2,710	2,615	2,615	2,710	2,615	6,263
November 07, 2025	2,730	2,740	2,740	2,740	2,665	7,659
November 06, 2025	2,610	2,780	2,780	3,100	2,595	124,965
November 05, 2025	2,740	2,580	2,580	2,750	2,580	13,218
November 04, 2025	2,710	2,720	2,720	2,735	2,690	2,589
November 03, 2025	2,750	2,710	2,710	2,750	2,710	3,070
October 31, 2025	2,760	2,725	2,725	2,765	2,695	3,302
October 30, 2025	2,725	2,700	2,700	2,725	2,640	8,775
October 29, 2025	2,750	2,715	2,715	2,755	2,645	8,494
October 28, 2025	2,725	2,675	2,675	2,755	2,675	5,920
October 27, 2025	2,715	2,740	2,740	2,750	2,695	4,580
October 24, 2025	2,715	2,715	2,715	2,740	2,630	21,660
October 23, 2025	2,760	2,745	2,745	2,800	2,680	4,346
October 22, 2025	2,780	2,755	2,755	2,780	2,700	10,314
October 21, 2025	2,700	2,780	2,780	2,790	2,695	4,563
October 20, 2025	2,710	2,710	2,710	2,750	2,675	4,086
October 17, 2025	2,790	2,710	2,710	2,825	2,710	9,022
October 16, 2025	2,680	2,790	2,790	2,800	2,640	8,946
October 15, 2025	2,685	2,680	2,680	2,735	2,650	7,773
October 14, 2025	2,680	2,730	2,730	2,750	2,645	9,859
October 13, 2025	2,635	2,675	2,675	2,710	2,630	6,249
October 10, 2025	2,690	2,635	2,635	2,690	2,605	6,949
October 02, 2025	2,620	2,660	2,660	2,690	2,580	3,627
October 01, 2025	2,570	2,615	2,615	2,625	2,535	5,641
September 30, 2025	2,605	2,560	2,560	2,610	2,560	3,666
September 29, 2025	2,570	2,605	2,605	2,630	2,505	5,693
September 26, 2025	2,575	2,570	2,570	2,620	2,560	2,460
September 25, 2025	2,550	2,590	2,590	2,595	2,535	2,684
September 24, 2025	2,560	2,545	2,545	2,570	2,535	1,063
September 23, 2025	2,520	2,560	2,560	2,585	2,520	2,342
September 22, 2025	2,570	2,530	2,530	2,595	2,520	7,163
September 19, 2025	2,585	2,575	2,575	2,610	2,575	5,407
September 18, 2025	2,630	2,595	2,595	2,630	2,570	9,069
September 17, 2025	2,630	2,615	2,615	2,630	2,600	1,290
September 16, 2025	2,630	2,620	2,620	2,675	2,615	3,241
September 15, 2025	2,645	2,630	2,630	2,650	2,620	498
September 12, 2025	2,625	2,625	2,625	2,665	2,615	6,855
September 11, 2025	2,670	2,615	2,615	2,685	2,615	6,854
September 10, 2025	2,625	2,665	2,665	2,695	2,625	9,436
September 09, 2025	2,610	2,670	2,670	2,695	2,610	5,441
September 08, 2025	2,845	2,645	2,645	2,845	2,620	12,789
September 05, 2025	2,640	2,670	2,670	2,710	2,640	5,048

Daelim Trading Co., Ltd. (006570.KS) KSC