Canada markets open in 6 hours 14 minutes

Daelim B&Co Co.,Ltd. (005750.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
4,290.00+80.00 (+1.90%)
At close: 03:30PM KST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20244,230.004,325.004,210.004,290.004,290.0032,746
May 08, 20244,205.004,215.004,155.004,210.004,210.0020,719
May 07, 20244,165.004,205.004,120.004,205.004,205.0015,517
May 03, 20244,185.004,200.004,095.004,165.004,165.0017,667
May 02, 20244,150.004,200.004,075.004,140.004,140.0043,755
Apr 30, 20244,195.004,225.004,165.004,180.004,180.0023,828
Apr 29, 20244,165.004,225.004,115.004,205.004,205.0034,436
Apr 26, 20244,110.004,190.004,050.004,165.004,165.0038,902
Apr 25, 20244,030.004,130.003,990.004,110.004,110.0049,051
Apr 24, 20244,000.004,030.003,970.004,030.004,030.0023,169
Apr 23, 20243,980.004,005.003,910.004,005.004,005.0029,066
Apr 22, 20243,900.004,000.003,805.003,980.003,980.0028,519
Apr 19, 20243,885.003,930.003,870.003,925.003,925.0020,246
Apr 18, 20243,800.003,915.003,800.003,910.003,910.0024,057
Apr 17, 20243,790.003,890.003,740.003,800.003,800.0017,641
Apr 16, 20243,850.003,850.003,740.003,800.003,800.0020,899
Apr 15, 20243,790.003,855.003,780.003,850.003,850.007,605
Apr 12, 20243,795.003,865.003,780.003,830.003,830.0039,885
Apr 11, 20243,775.003,830.003,740.003,815.003,815.0032,281
Apr 09, 20243,770.003,790.003,725.003,790.003,790.0011,365
Apr 08, 20243,780.003,790.003,715.003,785.003,785.005,599
Apr 05, 20243,770.003,785.003,735.003,780.003,780.0012,021
Apr 04, 20243,770.003,795.003,740.003,770.003,770.0019,434
Apr 03, 20243,790.003,795.003,745.003,790.003,790.0014,684
Apr 02, 20243,800.003,825.003,765.003,790.003,790.0012,499
Apr 01, 20243,795.003,835.003,715.003,825.003,825.0016,174
Mar 29, 20243,810.003,815.003,795.003,815.003,815.009,660
Mar 28, 20243,755.003,810.003,730.003,810.003,810.0014,014
Mar 27, 20243,805.003,810.003,650.003,805.003,805.0057,012
Mar 26, 20243,720.003,805.003,715.003,805.003,805.0030,661
Mar 25, 20243,790.003,795.003,705.003,760.003,760.0011,153
Mar 22, 20243,745.003,800.003,735.003,790.003,790.0033,540
Mar 21, 20243,790.003,805.003,680.003,750.003,750.0014,937
Mar 20, 20243,705.003,840.003,700.003,800.003,800.0046,622
Mar 19, 20243,795.003,810.003,695.003,700.003,700.0029,740
Mar 18, 20243,765.003,805.003,690.003,790.003,790.0035,955
Mar 15, 20243,755.003,800.003,685.003,765.003,765.0020,075
Mar 14, 20243,730.003,800.003,650.003,760.003,760.0036,615
Mar 13, 20243,650.003,755.003,600.003,740.003,740.0033,726
Mar 12, 20243,635.003,665.003,590.003,660.003,660.0028,263
Mar 11, 20243,635.003,645.003,550.003,645.003,645.0014,867
Mar 08, 20243,575.003,655.003,530.003,640.003,640.0013,477
Mar 07, 20243,545.003,580.003,475.003,580.003,580.0016,922
Mar 06, 20243,570.003,575.003,510.003,560.003,560.0011,514
Mar 05, 20243,570.003,575.003,515.003,575.003,575.0011,681
Mar 04, 20243,605.003,605.003,505.003,575.003,575.0019,600
Feb 29, 20243,630.003,640.003,540.003,605.003,605.0019,961
Feb 28, 20243,665.003,675.003,620.003,640.003,640.0016,372
Feb 27, 20243,665.003,680.003,635.003,640.003,640.0013,687
Feb 26, 20243,695.003,715.003,655.003,665.003,665.0012,102
Feb 23, 20243,725.003,740.003,650.003,695.003,695.0035,228
Feb 22, 20243,680.003,740.003,680.003,725.003,725.0019,771
Feb 21, 20243,725.003,725.003,650.003,715.003,715.0026,105
Feb 20, 20243,650.003,980.003,650.003,675.003,675.00215,325
Feb 19, 20243,670.003,715.003,650.003,685.003,685.0011,653
Feb 16, 20243,660.003,745.003,620.003,710.003,710.0017,079
Feb 15, 20243,690.003,715.003,645.003,700.003,700.005,887
Feb 14, 20243,730.003,730.003,645.003,690.003,690.0016,864
Feb 13, 20243,725.003,750.003,700.003,730.003,730.0023,276
Feb 08, 20243,775.003,815.003,690.003,740.003,740.0042,239
Feb 07, 20243,650.003,810.003,590.003,775.003,775.0082,125
Feb 06, 20243,630.003,650.003,590.003,635.003,635.007,981
Feb 05, 20243,585.003,645.003,570.003,630.003,630.008,099
Feb 02, 20243,570.003,645.003,560.003,585.003,585.008,935
Feb 01, 20243,485.003,725.003,470.003,570.003,570.0043,212
Jan 31, 20243,495.003,545.003,455.003,480.003,480.004,981
Jan 30, 20243,505.003,520.003,470.003,470.003,470.007,884
Jan 29, 20243,570.003,570.003,505.003,505.003,505.003,553
Jan 26, 20243,560.003,585.003,510.003,570.003,570.008,972
Jan 25, 20243,630.003,650.003,525.003,565.003,565.0010,376
Jan 24, 20243,645.003,645.003,530.003,630.003,630.0013,855
Jan 23, 20243,615.003,640.003,560.003,625.003,625.0021,562
Jan 22, 20243,640.003,645.003,580.003,620.003,620.009,543
Jan 19, 20243,600.003,610.003,500.003,610.003,610.0014,915
Jan 18, 20243,575.003,610.003,510.003,580.003,580.006,802
Jan 17, 20243,610.003,630.003,510.003,570.003,570.0023,040
Jan 16, 20243,490.003,830.003,450.003,610.003,610.00243,495
Jan 15, 20243,535.003,590.003,535.003,500.003,500.00382
Jan 12, 20243,635.003,635.003,535.003,590.003,590.006,619
Jan 11, 20243,575.003,645.003,545.003,620.003,620.0014,246
Jan 10, 20243,480.003,575.003,450.003,575.003,575.0017,132
Jan 09, 20243,490.003,510.003,450.003,470.003,470.009,709
Jan 08, 20243,440.003,490.003,410.003,490.003,490.0012,544
Jan 05, 20243,460.003,475.003,435.003,455.003,455.0018,569
Jan 04, 20243,490.003,510.003,455.003,455.003,455.0013,441
Jan 03, 20243,560.003,575.003,470.003,495.003,495.0028,669
Jan 02, 20243,675.003,675.003,550.003,560.003,560.0041,613
Dec 28, 20233,690.003,690.003,645.003,645.003,645.0012,201
Dec 27, 20233,680.003,750.003,635.003,675.003,675.0022,050
Dec 26, 20233,695.003,755.003,635.003,745.003,745.0024,552
Dec 22, 20233,625.003,695.003,625.003,680.003,680.005,772
Dec 21, 20233,635.003,670.003,595.003,640.003,640.0014,510
Dec 20, 20233,640.003,680.003,615.003,635.003,635.009,413
Dec 19, 20233,650.003,700.003,640.003,640.003,640.008,197
Dec 18, 20233,720.003,720.003,660.003,685.003,685.007,234
Dec 15, 20233,680.003,700.003,660.003,700.003,700.0016,795
Dec 14, 20233,740.003,780.003,695.003,710.003,710.0021,697
Dec 13, 20233,680.003,750.003,665.003,720.003,720.006,581
Dec 12, 20233,695.003,735.003,625.003,680.003,680.006,782
Dec 11, 20233,765.003,765.003,650.003,695.003,695.0013,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...