Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Daelim Bath Co.,Ltd. (005750.KS)

3,905.00
-115.00
(-2.86%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,020.004,020.003,905.003,905.003,905.0017,169
Apr 30, 20254,045.004,060.004,010.004,020.004,020.0018,683
Apr 29, 20254,030.004,070.004,005.004,045.004,045.008,993
Apr 28, 20254,025.004,070.004,025.004,030.004,030.009,115
Apr 25, 20254,120.004,120.004,015.004,025.004,025.0017,330
Apr 24, 20254,010.004,050.004,010.004,025.004,025.004,858
Apr 23, 20254,060.004,060.004,025.004,025.004,025.0010,734
Apr 22, 20254,050.004,050.004,030.004,050.004,050.008,784
Apr 21, 20254,050.004,070.004,010.004,050.004,050.0011,716
Apr 18, 20254,065.004,070.004,020.004,070.004,070.0010,332
Apr 17, 20254,025.004,065.003,980.004,060.004,060.0012,385
Apr 16, 20254,015.004,050.003,990.004,025.004,025.008,652
Apr 15, 20254,050.004,065.004,000.004,020.004,020.008,697
Apr 14, 20254,030.004,060.004,000.004,050.004,050.0012,316
Apr 11, 20253,985.004,050.003,935.004,030.004,030.009,377
Apr 10, 20253,895.003,995.003,895.003,975.003,975.009,648
Apr 9, 20253,845.003,995.003,755.003,795.003,795.0031,384
Apr 8, 20253,885.004,025.003,870.003,880.003,880.0017,951
Apr 7, 20253,950.003,985.003,870.003,885.003,885.0020,137
Apr 4, 20253,945.004,000.003,900.003,980.003,980.0011,075
Apr 3, 20254,000.004,000.003,945.003,945.003,945.008,832
Apr 2, 20253,980.004,020.003,960.003,990.003,990.009,545
Apr 1, 20254,000.004,005.003,950.004,000.004,000.008,454
Mar 31, 20253,945.003,945.003,850.003,935.003,935.009,852
Mar 28, 20253,950.003,985.003,890.003,900.003,900.0010,205
Mar 27, 20254,000.004,020.003,885.003,905.003,905.0020,897
Mar 26, 20254,035.004,035.003,960.004,010.004,010.006,699
Mar 25, 20253,940.004,005.003,895.003,960.003,960.0024,826
Mar 24, 20253,940.003,990.003,875.003,970.003,970.0010,464
Mar 21, 20254,000.004,025.003,920.003,970.003,970.0017,904
Mar 20, 20253,990.004,070.003,920.003,975.003,975.0018,517
Mar 19, 20253,990.004,015.003,940.003,990.003,990.0022,297
Mar 18, 20254,050.004,075.003,975.003,990.003,990.0011,677
Mar 17, 20253,990.004,045.003,960.004,045.004,045.0021,361
Mar 14, 20253,990.004,065.003,925.003,955.003,955.0032,792
Mar 13, 20253,995.004,015.003,950.003,950.003,950.0015,654
Mar 12, 20253,995.004,025.003,945.003,995.003,995.0019,123
Mar 11, 20253,990.004,000.003,935.003,995.003,995.0011,957
Mar 10, 20253,960.004,045.003,955.004,010.004,010.0018,864
Mar 7, 20254,045.004,045.003,835.004,000.004,000.0037,251
Mar 6, 20254,010.004,090.003,980.004,045.004,045.0020,013
Mar 5, 20254,005.004,050.003,990.004,010.004,010.0028,356
Mar 4, 20253,960.004,060.003,915.004,035.004,035.0021,063
Feb 28, 20254,065.004,065.003,945.003,965.003,965.0016,748
Feb 27, 20254,090.004,100.004,035.004,075.004,075.0023,653
Feb 26, 20254,065.004,080.004,045.004,080.004,080.0017,676
Feb 25, 20253,995.004,075.003,930.004,075.004,075.0051,066
Feb 24, 20253,990.004,025.003,945.003,995.003,995.0018,809
Feb 21, 20253,950.004,090.003,910.003,990.003,990.0065,244
Feb 20, 20253,970.004,025.003,920.003,950.003,950.0021,782
Feb 19, 20253,980.004,010.003,920.003,980.003,980.0031,852
Feb 18, 20253,850.003,955.003,850.003,940.003,940.0011,397
Feb 17, 20253,920.003,945.003,815.003,885.003,885.0028,072
Feb 14, 20253,940.003,980.003,920.003,920.003,920.0021,215
Feb 13, 20254,030.004,030.003,920.003,980.003,980.0022,873
Feb 12, 20253,930.004,000.003,900.003,980.003,980.0023,986
Feb 11, 20253,905.004,020.003,905.003,930.003,930.0040,816
Feb 10, 20253,915.003,945.003,800.003,865.003,865.0029,260
Feb 7, 20253,835.003,935.003,755.003,830.003,830.00118,775
Feb 6, 20253,835.004,205.003,635.003,740.003,740.00390,482
Feb 5, 20253,595.003,640.003,595.003,640.003,640.006,846
Feb 4, 20253,530.003,605.003,530.003,595.003,595.0010,986
Feb 3, 20253,595.003,645.003,530.003,570.003,570.0013,203
Jan 31, 20253,710.003,710.003,600.003,605.003,605.007,091
Jan 24, 20253,630.003,710.003,630.003,640.003,640.008,066
Jan 23, 20253,710.003,710.003,640.003,640.003,640.004,328
Jan 22, 20253,675.003,710.003,625.003,640.003,640.007,588
Jan 21, 20253,760.003,760.003,675.003,675.003,675.009,626
Jan 20, 20253,715.003,810.003,695.003,710.003,710.007,339
Jan 17, 20253,730.003,755.003,700.003,715.003,715.0012,389
Jan 16, 20253,695.003,720.003,695.003,705.003,705.005,957
Jan 15, 20253,695.003,750.003,655.003,695.003,695.006,237
Jan 14, 20253,660.003,720.003,655.003,695.003,695.005,551
Jan 13, 20253,700.003,800.003,650.003,695.003,695.007,695
Jan 10, 20253,730.003,805.003,690.003,700.003,700.009,346
Jan 9, 20253,730.003,755.003,700.003,730.003,730.005,719
Jan 8, 20253,670.003,755.003,660.003,730.003,730.002,037
Jan 7, 20253,745.003,825.003,670.003,680.003,680.009,780
Jan 6, 20253,635.003,750.003,630.003,750.003,750.004,844
Jan 3, 20253,665.003,745.003,655.003,655.003,655.007,395
Jan 2, 20253,655.003,680.003,610.003,665.003,665.006,349
Dec 30, 20243,530.003,695.003,530.003,655.003,655.005,629
Dec 27, 2024 150 Dividend
Dec 27, 20243,745.003,745.003,525.003,610.003,610.0020,936
Dec 26, 20243,790.003,825.003,710.003,750.003,600.0030,794
Dec 24, 20243,770.003,800.003,750.003,790.003,638.405,645
Dec 23, 20243,770.003,840.003,760.003,795.003,643.2010,086
Dec 20, 20243,900.003,900.003,745.003,805.003,652.8012,858
Dec 19, 20243,890.003,910.003,845.003,855.003,700.806,324
Dec 18, 20243,870.003,985.003,835.003,900.003,744.0023,043
Dec 17, 20243,900.003,970.003,840.003,880.003,724.8010,122
Dec 16, 20243,970.003,970.003,860.003,900.003,744.0022,944
Dec 13, 20243,965.004,060.003,915.003,930.003,772.8023,321
Dec 12, 20243,970.004,150.003,865.003,975.003,816.0090,144
Dec 11, 20243,840.003,970.003,785.003,960.003,801.6029,721
Dec 10, 20243,695.003,850.003,695.003,820.003,667.2026,004
Dec 9, 20243,705.003,875.003,690.003,735.003,585.6019,199
Dec 6, 20243,875.003,930.003,775.003,895.003,739.2038,548
Dec 5, 20243,830.003,875.003,750.003,875.003,720.0021,876
Dec 4, 20243,865.003,875.003,770.003,845.003,691.2075,670
Dec 3, 20243,870.003,875.003,775.003,865.003,710.4011,868
Dec 2, 20243,880.003,900.003,795.003,875.003,720.0040,258
Nov 29, 20243,920.003,920.003,800.003,920.003,763.2028,869
Nov 28, 20243,790.003,935.003,750.003,895.003,739.2077,610
Nov 27, 20243,645.003,870.003,645.003,800.003,648.0070,690
Nov 26, 20243,610.003,690.003,595.003,690.003,542.4022,410
Nov 25, 20243,795.003,795.003,555.003,600.003,456.0061,408
Nov 22, 20243,750.003,825.003,600.003,700.003,552.0075,454
Nov 21, 20243,490.004,185.003,490.003,750.003,600.00729,909
Nov 20, 20243,450.003,490.003,450.003,470.003,331.204,381
Nov 19, 20243,470.003,500.003,450.003,450.003,312.007,357
Nov 18, 20243,475.003,565.003,450.003,470.003,331.2022,990
Nov 15, 20243,420.003,530.003,400.003,475.003,336.0011,407
Nov 14, 20243,485.003,495.003,415.003,415.003,278.4011,308
Nov 13, 20243,490.003,560.003,410.003,420.003,283.2014,126
Nov 12, 20243,530.003,530.003,380.003,490.003,350.4016,116
Nov 11, 20243,520.003,570.003,520.003,570.003,427.2011,997
Nov 8, 20243,520.003,650.003,505.003,550.003,408.0013,182
Nov 7, 20243,545.003,545.003,505.003,525.003,384.007,483
Nov 6, 20243,505.003,560.003,500.003,505.003,364.8011,007
Nov 5, 20243,490.003,545.003,485.003,500.003,360.005,857
Nov 4, 20243,480.003,495.003,450.003,495.003,355.203,028
Nov 1, 20243,600.003,605.003,420.003,480.003,340.8010,953
Oct 31, 20243,480.003,545.003,480.003,515.003,374.402,849
Oct 30, 20243,600.003,600.003,485.003,490.003,350.402,846
Oct 29, 20243,520.003,520.003,480.003,480.003,340.801,776
Oct 28, 20243,470.003,550.003,470.003,485.003,345.604,818
Oct 25, 20243,495.003,525.003,480.003,480.003,340.806,038
Oct 24, 20243,520.003,630.003,480.003,485.003,345.6014,264
Oct 23, 20243,520.003,520.003,490.003,490.003,350.406,014
Oct 22, 20243,510.003,600.003,485.003,520.003,379.208,776
Oct 21, 20243,490.003,610.003,485.003,510.003,369.6010,576
Oct 18, 20243,495.003,535.003,485.003,515.003,374.407,219
Oct 17, 20243,525.004,050.003,485.003,495.003,355.20254,545
Oct 16, 20243,475.003,530.003,475.003,525.003,384.004,390
Oct 15, 20243,480.003,590.003,465.003,500.003,360.008,822
Oct 14, 20243,500.003,530.003,465.003,470.003,331.206,781
Oct 11, 20243,510.003,565.003,490.003,520.003,379.2010,911
Oct 10, 20243,535.003,535.003,490.003,520.003,379.203,548
Oct 8, 20243,480.003,520.003,480.003,510.003,369.603,357
Oct 7, 20243,490.003,520.003,480.003,490.003,350.404,270
Oct 4, 20243,530.003,535.003,480.003,490.003,350.404,463
Oct 2, 20243,490.003,590.003,480.003,550.003,408.007,262
Sep 30, 20243,610.003,610.003,515.003,530.003,388.804,353
Sep 27, 20243,500.003,650.003,495.003,535.003,393.6018,930
Sep 26, 20243,565.003,570.003,480.003,500.003,360.006,402
Sep 25, 20243,500.003,560.003,470.003,480.003,340.809,571
Sep 24, 20243,490.003,540.003,480.003,500.003,360.0011,928
Sep 23, 20243,470.003,515.003,470.003,500.003,360.0010,799
Sep 20, 20243,495.003,540.003,465.003,510.003,369.6010,755
Sep 19, 20243,570.003,570.003,470.003,520.003,379.2014,859
Sep 13, 20243,515.003,630.003,500.003,525.003,384.0023,117
Sep 12, 20243,515.003,645.003,410.003,490.003,350.4074,546
Sep 11, 20243,400.004,195.003,400.003,570.003,427.201,045,627
Sep 10, 20243,390.003,515.003,390.003,410.003,273.603,916
Sep 9, 20243,405.003,515.003,370.003,390.003,254.404,977
Sep 6, 20243,440.003,440.003,380.003,405.003,268.809,485
Sep 5, 20243,420.003,535.003,420.003,440.003,302.404,705
Sep 4, 20243,475.003,490.003,435.003,435.003,297.609,994
Sep 3, 20243,530.003,565.003,505.003,510.003,369.6012,377
Sep 2, 20243,625.003,625.003,545.003,555.003,412.802,623
Aug 30, 20243,590.003,600.003,540.003,595.003,451.205,306
Aug 29, 20243,595.003,600.003,535.003,560.003,417.604,607
Aug 28, 20243,575.003,635.003,560.003,585.003,441.606,761
Aug 27, 20243,600.003,650.003,590.003,615.003,470.402,625
Aug 26, 20243,620.003,655.003,605.003,605.003,460.805,428
Aug 23, 20243,630.003,655.003,600.003,655.003,508.805,613
Aug 22, 20243,700.003,720.003,625.003,645.003,499.206,310
Aug 21, 20243,800.003,800.003,665.003,705.003,556.8012,013
Aug 20, 20243,655.003,710.003,650.003,690.003,542.4013,968
Aug 19, 20243,655.003,710.003,630.003,655.003,508.8017,435
Aug 16, 20243,600.003,690.003,565.003,635.003,489.6027,420
Aug 14, 20243,525.003,720.003,475.003,550.003,408.0030,854
Aug 13, 20243,600.003,660.003,410.003,520.003,379.2043,341
Aug 12, 20243,575.003,680.003,515.003,560.003,417.6027,822
Aug 9, 20243,635.003,675.003,580.003,590.003,446.4032,808
Aug 8, 20243,450.004,140.003,410.003,605.003,460.80425,574
Aug 7, 20243,650.003,665.003,470.003,485.003,345.6057,601
Aug 6, 20243,195.004,195.003,195.003,510.003,369.601,000,197
Aug 5, 20243,760.003,785.003,260.003,260.003,129.6018,480
Aug 2, 20243,965.003,965.003,785.003,785.003,633.607,210
Aug 1, 20243,900.004,000.003,870.003,965.003,806.408,190
Jul 31, 20243,785.003,910.003,785.003,870.003,715.206,594
Jul 30, 20243,920.003,975.003,810.003,825.003,672.009,570
Jul 29, 20243,865.003,960.003,810.003,960.003,801.604,728
Jul 26, 20243,815.003,880.003,765.003,805.003,652.805,707
Jul 25, 20243,920.003,920.003,810.003,850.003,696.005,238
Jul 24, 20243,770.004,030.003,770.003,895.003,739.204,748
Jul 23, 20243,830.003,845.003,755.003,770.003,619.205,261
Jul 22, 20243,885.003,930.003,805.003,805.003,652.8010,111
Jul 19, 20243,990.003,990.003,875.003,875.003,720.008,965
Jul 18, 20243,965.004,045.003,875.003,990.003,830.4012,132
Jul 17, 20243,850.004,060.003,830.004,000.003,840.0017,247
Jul 16, 20243,885.003,885.003,810.003,860.003,705.604,519
Jul 15, 20243,775.003,820.003,775.003,805.003,652.805,365
Jul 12, 20243,760.003,895.003,760.003,820.003,667.203,195
Jul 11, 20243,800.003,900.003,800.003,800.003,648.009,976
Jul 10, 20243,730.003,830.003,710.003,800.003,648.0010,479
Jul 9, 20243,840.003,840.003,600.003,720.003,571.2026,066
Jul 8, 20243,910.003,910.003,800.003,800.003,648.0010,043
Jul 5, 20243,905.004,090.003,850.003,885.003,729.606,240
Jul 4, 20243,850.003,940.003,845.003,870.003,715.2023,671
Jul 3, 20243,950.003,965.003,880.003,940.003,782.4013,199
Jul 2, 20243,980.004,015.003,920.003,950.003,792.0012,344
Jul 1, 20243,980.004,005.003,920.003,980.003,820.8042,403
Jun 28, 20243,985.004,040.003,970.003,980.003,820.8024,133
Jun 27, 20244,040.004,050.003,985.003,990.003,830.4031,774
Jun 26, 20243,940.004,050.003,940.004,000.003,840.0037,243
Jun 25, 20244,030.004,100.003,830.003,940.003,782.40170,304
Jun 24, 20244,080.005,040.004,010.004,030.003,868.802,821,445
Jun 21, 20244,125.004,125.004,075.004,105.003,940.803,061
Jun 20, 20244,095.004,120.004,070.004,095.003,931.204,508
Jun 19, 20244,150.004,200.004,075.004,095.003,931.203,868
Jun 18, 20244,130.004,130.004,020.004,110.003,945.606,634
Jun 17, 20244,205.004,205.004,030.004,040.003,878.409,975
Jun 14, 20244,280.004,335.004,205.004,205.004,036.8012,517
Jun 13, 20244,335.004,440.004,300.004,310.004,137.606,273
Jun 12, 20244,365.004,430.004,335.004,370.004,195.203,088
Jun 11, 20244,420.004,420.004,350.004,360.004,185.606,815
Jun 10, 20244,355.004,390.004,250.004,355.004,180.8033,176
Jun 7, 20244,350.004,395.004,320.004,350.004,176.005,772
Jun 5, 20244,350.004,445.004,330.004,350.004,176.007,281
Jun 4, 20244,395.004,395.004,345.004,380.004,204.8010,513
Jun 3, 20244,360.004,405.004,360.004,395.004,219.208,888
May 31, 20244,390.004,420.004,345.004,360.004,185.607,258
May 30, 20244,460.004,460.004,350.004,390.004,214.4014,531
May 29, 20244,500.004,500.004,415.004,460.004,281.606,720
May 28, 20244,445.004,510.004,445.004,455.004,276.8015,876
May 27, 20244,375.004,445.004,340.004,445.004,267.2030,237
May 24, 20244,345.004,435.004,260.004,430.004,252.8026,817
May 23, 20244,415.004,465.004,320.004,345.004,171.2040,157
May 22, 20244,430.004,470.004,415.004,445.004,267.2020,915
May 21, 20244,410.004,450.004,400.004,430.004,252.8014,425
May 20, 20244,355.004,435.004,310.004,410.004,233.6028,394
May 17, 20244,310.004,380.004,285.004,365.004,190.4031,938
May 16, 20244,290.004,325.004,285.004,310.004,137.6012,448
May 14, 20244,295.004,325.004,290.004,290.004,118.4014,189
May 13, 20244,245.004,340.004,245.004,325.004,152.0035,277
May 10, 20244,290.004,325.004,250.004,270.004,099.206,107
May 9, 20244,230.004,325.004,210.004,290.004,118.4033,488
May 8, 20244,205.004,215.004,155.004,210.004,041.6020,719
May 7, 20244,165.004,205.004,120.004,205.004,036.8015,517
May 3, 20244,185.004,200.004,095.004,165.003,998.4017,667
May 2, 20244,150.004,200.004,075.004,140.003,974.4043,755