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

KSE - Delayed Quote KRW

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

2,430.00
-10.00
(-0.41%)
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, 20252,455.002,480.002,420.002,430.002,430.004,351
Apr 30, 20252,515.002,535.002,405.002,440.002,440.0017,770
Apr 29, 20252,490.002,530.002,465.002,510.002,510.004,805
Apr 28, 20252,480.002,540.002,465.002,490.002,490.004,584
Apr 25, 20252,490.002,530.002,470.002,490.002,490.002,226
Apr 24, 20252,520.002,530.002,480.002,490.002,490.003,511
Apr 23, 20252,450.002,525.002,405.002,525.002,525.0015,193
Apr 22, 20252,360.002,445.002,360.002,445.002,445.006,083
Apr 21, 20252,390.002,395.002,290.002,365.002,365.009,815
Apr 18, 20252,380.002,430.002,375.002,400.002,400.003,045
Apr 17, 20252,345.002,410.002,335.002,380.002,380.007,482
Apr 16, 20252,445.002,500.002,325.002,325.002,325.0028,345
Apr 15, 20252,480.002,495.002,450.002,495.002,495.007,424
Apr 14, 20252,485.002,500.002,460.002,470.002,470.0013,220
Apr 11, 20252,465.002,510.002,435.002,485.002,485.005,150
Apr 10, 20252,470.002,470.002,440.002,460.002,460.003,269
Apr 9, 20252,460.002,495.002,390.002,485.002,485.0011,795
Apr 8, 20252,490.002,535.002,450.002,470.002,470.006,008
Apr 7, 20252,515.002,520.002,420.002,480.002,480.0018,320
Apr 4, 20252,520.002,530.002,475.002,515.002,515.003,813
Apr 3, 20252,510.002,535.002,480.002,515.002,515.007,589
Apr 2, 20252,470.002,550.002,445.002,525.002,525.0014,925
Apr 1, 20252,475.002,500.002,420.002,485.002,485.0011,780
Mar 31, 20252,400.002,480.002,400.002,475.002,475.007,705
Mar 28, 20252,445.002,445.002,405.002,415.002,415.00588
Mar 27, 20252,415.002,445.002,385.002,440.002,440.004,905
Mar 26, 20252,410.002,415.002,370.002,405.002,405.004,016
Mar 25, 20252,305.002,415.002,305.002,415.002,415.007,884
Mar 24, 20252,340.002,340.002,280.002,305.002,305.0010,262
Mar 21, 20252,385.002,385.002,325.002,340.002,340.003,032
Mar 20, 20252,440.002,510.002,320.002,320.002,320.0020,320
Mar 19, 20252,470.002,490.002,425.002,440.002,440.005,954
Mar 18, 20252,445.002,495.002,435.002,470.002,470.003,437
Mar 17, 20252,480.002,500.002,425.002,445.002,445.005,192
Mar 14, 20252,475.002,500.002,450.002,475.002,475.001,550
Mar 13, 20252,445.002,490.002,415.002,470.002,470.006,387
Mar 12, 20252,415.002,490.002,415.002,445.002,445.0016,863
Mar 11, 20252,450.002,490.002,410.002,410.002,410.003,336
Mar 10, 20252,425.002,515.002,410.002,485.002,485.004,954
Mar 7, 20252,475.002,485.002,350.002,450.002,450.008,480
Mar 6, 20252,400.002,475.002,380.002,470.002,470.003,052
Mar 5, 20252,375.002,510.002,350.002,370.002,370.0016,876
Mar 4, 20252,430.002,495.002,355.002,355.002,355.0014,080
Feb 28, 20252,430.002,465.002,430.002,435.002,435.00513
Feb 27, 20252,490.002,490.002,430.002,430.002,430.006,481
Feb 26, 20252,460.002,495.002,440.002,495.002,495.001,883
Feb 25, 20252,480.002,495.002,455.002,460.002,460.002,040
Feb 24, 20252,500.002,500.002,465.002,480.002,480.001,960
Feb 21, 20252,480.002,500.002,460.002,495.002,495.00787
Feb 20, 20252,515.002,515.002,435.002,480.002,480.0013,484
Feb 19, 20252,485.002,515.002,455.002,515.002,515.002,478
Feb 18, 20252,485.002,530.002,455.002,520.002,520.002,507
Feb 17, 20252,415.002,490.002,415.002,485.002,485.0010,873
Feb 14, 20252,525.002,525.002,405.002,410.002,410.0025,584
Feb 13, 20252,505.002,550.002,490.002,540.002,540.001,012
Feb 12, 20252,520.002,545.002,480.002,540.002,540.005,299
Feb 11, 20252,485.002,530.002,465.002,485.002,485.0017,559
Feb 10, 20252,565.002,565.002,470.002,485.002,485.0011,686
Feb 7, 20252,520.002,580.002,520.002,575.002,575.002,068
Feb 6, 20252,660.002,665.002,570.002,580.002,580.009,340
Feb 5, 20252,575.002,690.002,570.002,680.002,680.006,194
Feb 4, 20252,590.002,625.002,575.002,585.002,585.004,691
Feb 3, 20252,590.002,645.002,550.002,590.002,590.005,796
Jan 31, 20252,570.002,610.002,560.002,590.002,590.004,647
Jan 24, 20252,610.002,630.002,565.002,595.002,595.009,258
Jan 23, 20252,585.002,625.002,550.002,605.002,605.005,785
Jan 22, 20252,580.002,600.002,535.002,575.002,575.008,969
Jan 21, 20252,625.002,680.002,500.002,535.002,535.0028,830
Jan 20, 20252,605.002,640.002,580.002,625.002,625.0013,331
Jan 17, 20252,640.002,655.002,585.002,585.002,585.009,112
Jan 16, 20252,625.002,650.002,585.002,625.002,625.003,409
Jan 15, 20252,610.002,660.002,600.002,625.002,625.009,411
Jan 14, 20252,630.002,640.002,580.002,610.002,610.002,925
Jan 13, 20252,610.002,640.002,610.002,630.002,630.00600
Jan 10, 20252,610.002,640.002,585.002,610.002,610.001,286
Jan 9, 20252,555.002,620.002,555.002,610.002,610.001,948
Jan 8, 20252,595.002,605.002,550.002,585.002,585.0012,307
Jan 7, 20252,665.002,665.002,610.002,610.002,610.004,902
Jan 6, 20252,620.002,665.002,585.002,665.002,665.005,169
Jan 3, 20252,600.002,670.002,600.002,620.002,620.004,021
Jan 2, 20252,600.002,620.002,565.002,600.002,600.00358
Dec 30, 20242,600.002,640.002,540.002,605.002,605.008,000
Dec 27, 20242,700.002,810.002,580.002,615.002,615.009,052
Dec 26, 20242,615.002,680.002,550.002,555.002,555.007,892
Dec 24, 20242,675.002,675.002,610.002,615.002,615.003,092
Dec 23, 20242,655.002,680.002,565.002,675.002,675.0022,445
Dec 20, 20242,585.002,675.002,575.002,655.002,655.005,856
Dec 19, 20242,670.002,680.002,585.002,585.002,585.008,896
Dec 18, 20242,595.002,685.002,595.002,670.002,670.004,538
Dec 17, 20242,575.002,650.002,575.002,610.002,610.003,899
Dec 16, 20242,655.002,695.002,550.002,575.002,575.0018,611
Dec 13, 20242,555.002,675.002,555.002,665.002,665.004,948
Dec 12, 20242,660.002,770.002,540.002,540.002,540.0035,491
Dec 11, 20242,615.002,695.002,610.002,685.002,685.004,865
Dec 10, 20242,640.002,705.002,610.002,615.002,615.0015,479
Dec 9, 20242,625.002,715.002,590.002,650.002,650.0013,432
Dec 6, 20242,665.002,710.002,615.002,630.002,630.003,279
Dec 5, 20242,655.002,695.002,630.002,630.002,630.002,636
Dec 4, 20242,620.002,735.002,615.002,670.002,670.0011,986
Dec 3, 20242,775.002,850.002,615.002,615.002,615.0021,826
Dec 2, 20242,790.002,810.002,740.002,775.002,775.002,752
Nov 29, 20242,735.002,785.002,735.002,775.002,775.0092
Nov 28, 20242,760.002,800.002,725.002,755.002,755.008,109
Nov 27, 20242,860.002,860.002,735.002,760.002,760.002,747
Nov 26, 20242,800.002,870.002,725.002,860.002,860.0011,245
Nov 25, 20242,765.002,845.002,765.002,820.002,820.003,587
Nov 22, 20242,800.002,840.002,700.002,800.002,800.0010,931
Nov 21, 20242,670.002,845.002,670.002,745.002,745.0010,505
Nov 20, 20242,740.002,785.002,655.002,670.002,670.008,596
Nov 19, 20242,820.002,845.002,740.002,740.002,740.005,068
Nov 18, 20242,805.002,850.002,785.002,820.002,820.002,539
Nov 15, 20242,835.002,835.002,745.002,825.002,825.003,634
Nov 14, 20242,705.002,840.002,680.002,830.002,830.007,252
Nov 13, 20242,825.002,885.002,705.002,705.002,705.005,090
Nov 12, 20242,880.002,880.002,805.002,805.002,805.006,868
Nov 11, 20242,890.002,915.002,835.002,890.002,890.009,809
Nov 8, 20242,830.002,950.002,830.002,915.002,915.0010,030
Nov 7, 20242,975.002,975.002,820.002,830.002,830.006,682
Nov 6, 20242,910.002,985.002,855.002,975.002,975.005,173
Nov 5, 20242,990.002,990.002,800.002,930.002,930.0010,691
Nov 4, 20242,740.002,890.002,735.002,890.002,890.0016,693
Nov 1, 20242,635.002,730.002,635.002,730.002,730.005,229
Oct 31, 20242,605.002,735.002,605.002,675.002,675.0011,577
Oct 30, 20242,720.002,775.002,605.002,605.002,605.008,731
Oct 29, 20242,730.002,740.002,625.002,720.002,720.0011,405
Oct 28, 20242,615.002,745.002,550.002,730.002,730.0013,069
Oct 25, 20242,650.002,695.002,575.002,630.002,630.0012,807
Oct 24, 20242,675.003,340.002,650.002,650.002,650.00273,917
Oct 23, 20242,665.002,700.002,635.002,675.002,675.00945
Oct 22, 20242,655.002,700.002,610.002,675.002,675.007,544
Oct 21, 20242,565.002,665.002,565.002,660.002,660.0015,875
Oct 18, 20242,600.002,700.002,535.002,565.002,565.0017,895
Oct 17, 20242,675.002,705.002,590.002,620.002,620.0018,507
Oct 16, 20242,825.002,855.002,650.002,650.002,650.0014,602
Oct 15, 20242,830.002,875.002,770.002,825.002,825.004,806
Oct 14, 20242,900.002,900.002,805.002,830.002,830.0012,951
Oct 11, 20242,860.002,905.002,860.002,900.002,900.00189
Oct 10, 20242,850.002,900.002,850.002,880.002,880.00410
Oct 8, 20242,850.002,875.002,830.002,860.002,860.003,288
Oct 7, 20242,915.002,920.002,850.002,865.002,865.008,334
Oct 4, 20242,940.002,965.002,875.002,920.002,920.009,451
Oct 2, 20242,930.002,980.002,925.002,940.002,940.001,017
Sep 30, 20242,970.002,985.002,935.002,955.002,955.001,018
Sep 27, 20242,910.002,970.002,910.002,970.002,970.001,061
Sep 26, 20242,975.002,975.002,925.002,925.002,925.002,939
Sep 25, 20242,935.002,975.002,905.002,975.002,975.001,307
Sep 24, 20242,900.002,975.002,900.002,925.002,925.004,544
Sep 23, 20242,920.002,995.002,885.002,930.002,930.001,248
Sep 20, 20242,945.002,980.002,880.002,920.002,920.007,101
Sep 19, 20242,925.002,985.002,875.002,945.002,945.006,330
Sep 13, 20242,870.002,950.002,850.002,950.002,950.004,336
Sep 12, 20242,850.002,975.002,810.002,835.002,835.0010,748
Sep 11, 20242,950.002,950.002,855.002,870.002,870.007,081
Sep 10, 20242,850.003,345.002,800.002,930.002,930.00105,623
Sep 9, 20242,850.002,890.002,820.002,850.002,850.004,780
Sep 6, 20242,940.002,955.002,840.002,880.002,880.005,195
Sep 5, 20242,900.002,995.002,895.002,940.002,940.00587
Sep 4, 20242,915.002,990.002,885.002,920.002,920.002,653
Sep 3, 20242,880.002,945.002,880.002,940.002,940.00805
Sep 2, 20242,930.003,030.002,850.002,900.002,900.005,250
Aug 30, 20242,970.003,170.002,820.002,930.002,930.0024,446
Aug 29, 20242,960.003,055.002,910.002,980.002,980.0010,959
Aug 28, 20242,930.002,950.002,870.002,900.002,900.003,690
Aug 27, 20242,930.002,975.002,830.002,950.002,950.003,251
Aug 26, 20242,910.002,995.002,910.002,955.002,955.001,293
Aug 23, 20242,840.002,935.002,820.002,930.002,930.003,840
Aug 22, 20242,815.002,900.002,815.002,895.002,895.003,615
Aug 21, 20242,950.002,950.002,815.002,815.002,815.0011,995
Aug 20, 20242,920.002,995.002,870.002,935.002,935.005,256
Aug 19, 20242,860.002,955.002,840.002,920.002,920.004,227
Aug 16, 20242,960.002,960.002,860.002,860.002,860.003,228
Aug 14, 20242,915.002,970.002,910.002,925.002,925.001,746
Aug 13, 20242,890.002,945.002,885.002,915.002,915.003,521
Aug 12, 20243,055.003,090.002,890.002,895.002,895.0019,391
Aug 9, 20242,970.003,050.002,950.003,035.003,035.0010,342
Aug 8, 20242,950.003,040.002,945.002,995.002,995.005,615
Aug 7, 20243,005.003,035.002,945.002,985.002,985.005,854
Aug 6, 20242,765.003,040.002,710.003,035.003,035.008,783
Aug 5, 20243,055.003,100.002,870.002,910.002,910.009,485
Aug 2, 20242,930.003,010.002,925.002,960.002,960.002,974
Aug 1, 20242,990.003,055.002,955.002,965.002,965.005,898
Jul 31, 20242,970.003,050.002,970.002,990.002,990.00964
Jul 30, 20242,950.003,060.002,950.002,995.002,995.006,599
Jul 29, 20243,090.003,090.002,985.003,005.003,005.004,256
Jul 26, 20242,940.003,090.002,940.003,045.003,045.001,666
Jul 25, 20242,960.003,040.002,915.002,970.002,970.002,070
Jul 24, 20242,975.003,090.002,975.003,020.003,020.003,032
Jul 23, 20243,100.003,100.002,985.002,985.002,985.003,509
Jul 22, 20243,055.003,055.003,015.003,045.003,045.00890
Jul 19, 20242,980.003,070.002,980.003,035.003,035.005,028
Jul 18, 20243,000.003,095.002,965.002,980.002,980.005,357
Jul 17, 20243,080.003,120.003,000.003,000.003,000.007,347
Jul 16, 20243,080.003,150.003,070.003,120.003,120.002,441
Jul 15, 20243,080.003,120.003,070.003,110.003,110.001,330
Jul 12, 20243,135.003,135.003,095.003,110.003,110.003,068
Jul 11, 20243,035.003,145.003,025.003,135.003,135.003,748
Jul 10, 20243,030.003,145.002,990.003,095.003,095.003,711
Jul 9, 20243,000.003,170.003,000.003,050.003,050.009,669
Jul 8, 20243,035.003,065.003,000.003,000.003,000.001,337
Jul 5, 20243,035.003,065.003,010.003,065.003,065.003,726
Jul 4, 20243,095.003,160.002,965.003,020.003,020.0013,424
Jul 3, 20243,010.003,035.002,980.002,985.002,985.001,634
Jul 2, 20243,045.003,045.002,990.003,035.003,035.001,995
Jul 1, 20243,050.003,050.002,920.003,050.003,050.005,248
Jun 28, 20242,985.003,050.002,975.002,975.002,975.009,343
Jun 27, 20242,935.003,000.002,935.002,980.002,980.003,856
Jun 26, 20242,980.002,980.002,950.002,950.002,950.002,911
Jun 25, 20242,955.002,970.002,915.002,970.002,970.001,905
Jun 24, 20242,975.003,030.002,835.002,965.002,965.0042,606
Jun 21, 20242,980.002,980.002,925.002,970.002,970.003,770
Jun 20, 20242,980.002,980.002,940.002,965.002,965.00992
Jun 19, 20242,970.002,990.002,970.002,970.002,970.002,821
Jun 18, 20242,965.002,965.002,935.002,965.002,965.002,049
Jun 17, 20242,990.002,990.002,925.002,965.002,965.003,001
Jun 14, 20242,990.002,990.002,940.002,990.002,990.005,517
Jun 13, 20243,000.003,000.002,940.002,995.002,995.001,715
Jun 12, 20242,980.002,995.002,940.002,985.002,985.003,562
Jun 11, 20242,985.002,985.002,920.002,980.002,980.002,360
Jun 10, 20242,935.002,975.002,915.002,975.002,975.005,248
Jun 7, 20242,950.002,980.002,925.002,935.002,935.001,751
Jun 5, 20242,960.003,000.002,830.003,000.003,000.0011,119
Jun 4, 20242,990.002,990.002,905.002,915.002,915.003,301
Jun 3, 20242,940.003,010.002,825.003,000.003,000.006,538
May 31, 20242,940.002,960.002,870.002,940.002,940.004,326
May 30, 20242,925.002,985.002,865.002,930.002,930.0012,001
May 29, 20242,835.002,910.002,825.002,880.002,880.001,657
May 28, 20242,880.002,935.002,835.002,835.002,835.004,957
May 27, 20242,895.002,920.002,860.002,895.002,895.003,634
May 24, 20242,885.002,940.002,835.002,895.002,895.0011,996
May 23, 20242,960.002,970.002,885.002,885.002,885.0054,127
May 22, 20242,920.002,990.002,905.002,960.002,960.004,154
May 21, 20242,990.002,990.002,920.002,920.002,920.007,369
May 20, 20242,915.002,985.002,915.002,985.002,985.006,283
May 17, 20242,945.002,965.002,915.002,915.002,915.009,949
May 16, 20242,955.002,955.002,880.002,945.002,945.005,761
May 14, 20242,920.002,970.002,885.002,955.002,955.004,323
May 13, 20242,805.002,995.002,805.002,920.002,920.0013,230
May 10, 20242,905.002,940.002,795.002,795.002,795.0017,475
May 9, 20242,880.002,970.002,840.002,890.002,890.004,544
May 8, 20242,880.002,940.002,875.002,895.002,895.004,092
May 7, 20242,960.002,995.002,875.002,875.002,875.006,858
May 3, 20242,880.002,960.002,870.002,960.002,960.004,982
May 2, 20242,895.002,910.002,860.002,880.002,880.004,138