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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,855	2,850	2,850	2,940	2,815	3,144
August 06, 2025	2,860	2,850	2,850	2,940	2,830	15,781
August 05, 2025	2,835	2,855	2,855	2,890	2,810	12,124
August 04, 2025	2,855	2,860	2,860	2,900	2,810	8,854
August 01, 2025	2,795	2,850	2,850	2,895	2,750	10,872
July 31, 2025	2,790	2,795	2,795	2,835	2,790	8,610
July 30, 2025	2,720	2,800	2,800	2,810	2,670	9,292
July 29, 2025	2,700	2,725	2,725	2,730	2,675	6,052
July 28, 2025	2,865	2,695	2,695	2,865	2,670	31,431
July 25, 2025	2,840	2,860	2,860	2,960	2,805	11,256
July 24, 2025	2,815	2,840	2,840	2,900	2,815	7,689
July 23, 2025	2,915	2,840	2,840	2,960	2,840	9,946
July 22, 2025	2,900	2,945	2,945	2,995	2,805	14,768
July 21, 2025	2,865	2,955	2,955	3,195	2,860	75,219
July 18, 2025	2,750	2,855	2,855	3,000	2,735	27,338
July 17, 2025	2,790	2,780	2,780	2,795	2,630	18,818
July 16, 2025	2,910	2,790	2,790	2,910	2,735	24,978
July 15, 2025	2,790	2,865	2,865	3,195	2,765	151,391
July 14, 2025	2,820	2,765	2,765	2,860	2,765	10,240
July 11, 2025	2,800	2,815	2,815	2,840	2,740	19,899
July 10, 2025	2,870	2,775	2,775	2,870	2,775	24,378
July 09, 2025	2,845	2,850	2,850	2,890	2,735	18,072
July 08, 2025	2,865	2,830	2,830	2,880	2,690	37,440
July 07, 2025	2,820	2,860	2,860	2,885	2,795	28,629
July 04, 2025	2,850	2,860	2,860	2,870	2,725	21,171
July 03, 2025	2,810	2,870	2,870	2,885	2,780	19,451
July 02, 2025	2,870	2,810	2,810	2,980	2,680	66,665
July 01, 2025	2,740	2,870	2,870	2,905	2,740	26,262
June 30, 2025	2,620	2,785	2,785	2,835	2,600	33,782
June 27, 2025	2,810	2,625	2,625	2,895	2,620	98,014
June 26, 2025	2,805	2,865	2,865	3,640	2,780	1.37M
June 25, 2025	2,800	2,800	2,800	2,830	2,755	12,160
June 24, 2025	2,700	2,750	2,750	2,800	2,680	10,361
June 23, 2025	2,685	2,720	2,720	2,750	2,685	10,095
June 20, 2025	2,760	2,725	2,725	2,765	2,700	6,487
June 19, 2025	2,725	2,730	2,730	2,750	2,700	4,310
June 18, 2025	2,700	2,730	2,730	2,780	2,700	10,310
June 17, 2025	2,710	2,710	2,710	2,750	2,675	4,508
June 16, 2025	2,735	2,740	2,740	2,740	2,690	5,800
June 13, 2025	2,750	2,720	2,720	2,750	2,675	2,522
June 12, 2025	2,705	2,725	2,725	2,740	2,672	10,117
June 11, 2025	2,725	2,705	2,705	2,725	2,680	9,905
June 10, 2025	2,725	2,705	2,705	2,725	2,670	5,637
June 09, 2025	2,675	2,705	2,705	2,715	2,650	3,829
June 05, 2025	2,620	2,675	2,675	2,695	2,620	8,466
June 04, 2025	2,675	2,650	2,650	2,695	2,600	10,904
June 02, 2025	2,650	2,675	2,675	2,730	2,590	26,080
May 30, 2025	2,555	2,615	2,615	2,630	2,540	13,087
May 29, 2025	2,545	2,550	2,550	2,600	2,525	13,839
May 28, 2025	2,575	2,545	2,545	2,575	2,505	16,869
May 27, 2025	2,560	2,570	2,570	2,575	2,510	11,909
May 26, 2025	2,540	2,555	2,555	2,580	2,495	11,096
May 23, 2025	2,475	2,535	2,535	2,550	2,455	12,472
May 22, 2025	2,490	2,475	2,475	2,530	2,430	11,291

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