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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,805	2,640	2,640	2,805	2,605	6,143
September 03, 2025	2,590	2,660	2,660	2,845	2,590	32,475
September 02, 2025	2,730	2,585	2,585	2,790	2,585	10,310
September 01, 2025	2,885	2,715	2,715	2,885	2,715	5,356
August 29, 2025	2,825	2,875	2,875	2,915	2,770	7,870
August 28, 2025	2,845	2,815	2,815	2,920	2,805	5,427
August 27, 2025	2,845	2,850	2,850	2,920	2,800	9,383
August 26, 2025	2,830	2,885	2,885	2,905	2,775	6,536
August 25, 2025	2,815	2,810	2,810	2,870	2,775	6,895
August 22, 2025	2,840	2,820	2,820	2,900	2,790	4,891
August 21, 2025	2,755	2,840	2,840	2,875	2,650	17,428
August 20, 2025	2,750	2,750	2,750	2,755	2,650	8,451
August 19, 2025	2,780	2,705	2,705	2,780	2,700	7,821
August 18, 2025	2,820	2,780	2,780	2,820	2,695	15,156
August 14, 2025	2,690	2,755	2,755	2,900	2,665	17,229
August 13, 2025	2,700	2,665	2,665	2,700	2,620	10,831
August 12, 2025	2,700	2,675	2,675	2,770	2,675	5,281
August 11, 2025	2,835	2,700	2,700	2,835	2,700	17,091
August 08, 2025	2,840	2,835	2,835	2,895	2,805	22,330

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