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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2,130	2,085	2,085	2,130	2,065	2,098
February 12, 2026	2,105	2,120	2,120	2,125	2,085	11,290
February 11, 2026	2,095	2,085	2,085	2,110	2,065	24,010
February 10, 2026	2,115	2,085	2,085	2,165	2,050	13,836
February 09, 2026	2,110	2,105	2,105	2,120	2,090	7,168
February 06, 2026	2,105	2,110	2,110	2,115	2,075	8,868
February 05, 2026	2,120	2,115	2,115	2,170	2,105	22,162
February 04, 2026	2,150	2,100	2,100	2,155	2,070	14,238
February 03, 2026	2,160	2,150	2,150	2,175	2,130	11,480
February 02, 2026	2,075	2,170	2,170	2,180	2,040	18,861
January 30, 2026	2,160	2,060	2,060	2,165	2,055	51,377
January 29, 2026	2,145	2,145	2,145	2,150	2,110	11,369
January 28, 2026	2,190	2,125	2,125	2,210	2,125	33,474
January 27, 2026	2,225	2,190	2,190	2,225	2,150	31,467
January 26, 2026	2,215	2,210	2,210	2,230	2,185	15,268
January 23, 2026	2,235	2,215	2,215	2,240	2,200	5,662
January 22, 2026	2,190	2,235	2,235	2,260	2,165	8,967
January 21, 2026	2,245	2,190	2,190	2,245	2,190	7,170
January 20, 2026	2,205	2,240	2,240	2,240	2,180	14,647
January 19, 2026	2,230	2,220	2,220	2,240	2,200	7,948
January 16, 2026	2,205	2,235	2,235	2,250	2,200	7,976
January 15, 2026	2,215	2,200	2,200	2,240	2,175	20,349
January 14, 2026	2,260	2,215	2,215	2,260	2,210	2,680
January 13, 2026	2,240	2,250	2,250	2,280	2,225	4,589
January 12, 2026	2,260	2,240	2,240	2,260	2,200	10,939
January 09, 2026	2,250	2,255	2,255	2,275	2,200	6,945
January 08, 2026	2,225	2,210	2,210	2,255	2,170	10,761
January 07, 2026	2,235	2,215	2,215	2,250	2,215	8,798
January 06, 2026	2,230	2,220	2,220	2,255	2,210	8,077
January 05, 2026	2,230	2,225	2,225	2,255	2,220	9,070
January 02, 2026	2,250	2,230	2,230	2,250	2,220	5,754
December 30, 2025	2,265	2,240	2,240	2,265	2,235	5,538
December 29, 2025	2,285	2,230	2,230	2,285	2,215	5,961
December 26, 2025	2,215	2,245	2,245	2,270	2,200	8,340
December 24, 2025	2,260	2,200	2,200	2,260	2,200	9,812
December 23, 2025	2,270	2,225	2,225	2,270	2,220	5,248
December 22, 2025	2,280	2,235	2,235	2,280	2,225	14,344
December 19, 2025	2,265	2,255	2,255	2,275	2,235	8,634
December 18, 2025	2,240	2,225	2,225	2,260	2,225	13,597
December 17, 2025	2,230	2,265	2,265	2,280	2,225	9,820
December 16, 2025	2,215	2,235	2,235	2,270	2,205	22,377
December 15, 2025	2,220	2,230	2,230	2,275	2,220	14,397
December 12, 2025	2,240	2,240	2,240	2,280	2,230	13,630
December 11, 2025	2,305	2,265	2,265	2,305	2,165	65,018
December 10, 2025	2,300	2,280	2,280	2,300	2,235	29,394
December 09, 2025	2,385	2,275	2,275	2,390	2,275	49,131
December 08, 2025	2,440	2,385	2,385	2,445	2,380	24,944
December 05, 2025	2,410	2,440	2,440	2,465	2,380	16,902
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

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