Daelim Bath Co.,Ltd. (KRX:005750)
South Korea
· Delayed Price · Currency is KRW 4,995.00
+5.00 (0.10%)
Last updated: Dec 5, 2025, 9:28 AM KST
Daelim Bath Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,990.00 | 5,190.00 | 4,930.00 | 5,120.00 | 5,120.00 | 2.61% | 21,507 |
| Dec 4, 2025 | 4,950.00 | 5,010.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.10% | 29,716 |
| Dec 3, 2025 | 4,900.00 | 5,030.00 | 4,900.00 | 4,995.00 | 4,995.00 | 1.01% | 18,139 |
| Dec 2, 2025 | 4,900.00 | 4,970.00 | 4,850.00 | 4,945.00 | 4,945.00 | 0.20% | 32,996 |
| Dec 1, 2025 | 5,070.00 | 5,100.00 | 4,870.00 | 4,935.00 | 4,935.00 | -2.66% | 58,813 |
| Nov 28, 2025 | 5,140.00 | 5,220.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.55% | 27,894 |
| Nov 27, 2025 | 5,140.00 | 5,310.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.39% | 64,893 |
| Nov 26, 2025 | 5,440.00 | 5,440.00 | 5,020.00 | 5,170.00 | 5,170.00 | -2.27% | 108,939 |
| Nov 25, 2025 | 5,130.00 | 5,460.00 | 5,120.00 | 5,290.00 | 5,290.00 | 3.32% | 77,534 |
| Nov 24, 2025 | 5,200.00 | 5,340.00 | 5,070.00 | 5,120.00 | 5,120.00 | -1.54% | 65,758 |
| Nov 21, 2025 | 4,925.00 | 5,240.00 | 4,875.00 | 5,200.00 | 5,200.00 | 4.94% | 123,040 |
| Nov 20, 2025 | 4,875.00 | 5,020.00 | 4,850.00 | 4,955.00 | 4,955.00 | 1.43% | 43,746 |
| Nov 19, 2025 | 4,880.00 | 4,940.00 | 4,775.00 | 4,885.00 | 4,885.00 | 0.51% | 45,193 |
| Nov 18, 2025 | 4,805.00 | 4,885.00 | 4,775.00 | 4,860.00 | 4,860.00 | 0.10% | 55,758 |
| Nov 17, 2025 | 4,545.00 | 4,920.00 | 4,545.00 | 4,855.00 | 4,855.00 | 6.94% | 207,112 |
| Nov 14, 2025 | 4,290.00 | 4,650.00 | 4,260.00 | 4,540.00 | 4,540.00 | 5.83% | 100,012 |
| Nov 13, 2025 | 4,300.00 | 4,330.00 | 4,280.00 | 4,290.00 | 4,290.00 | -0.23% | 8,479 |
| Nov 12, 2025 | 4,200.00 | 4,310.00 | 4,200.00 | 4,300.00 | 4,300.00 | 1.78% | 17,657 |
| Nov 11, 2025 | 4,255.00 | 4,260.00 | 4,205.00 | 4,225.00 | 4,225.00 | -0.59% | 24,068 |
| Nov 10, 2025 | 4,205.00 | 4,265.00 | 4,205.00 | 4,250.00 | 4,250.00 | 1.07% | 8,575 |
| Nov 7, 2025 | 4,265.00 | 4,270.00 | 4,185.00 | 4,205.00 | 4,205.00 | -1.41% | 7,142 |
| Nov 6, 2025 | 4,215.00 | 4,290.00 | 4,210.00 | 4,265.00 | 4,265.00 | 0.12% | 11,970 |
| Nov 5, 2025 | 4,260.00 | 4,340.00 | 3,980.00 | 4,260.00 | 4,260.00 | -0.93% | 64,723 |
| Nov 4, 2025 | 4,345.00 | 4,390.00 | 4,285.00 | 4,300.00 | 4,300.00 | -1.94% | 29,498 |
| Nov 3, 2025 | 4,330.00 | 4,390.00 | 4,305.00 | 4,385.00 | 4,385.00 | 0.34% | 45,986 |
| Oct 31, 2025 | 4,365.00 | 4,370.00 | 4,260.00 | 4,370.00 | 4,370.00 | 0.58% | 41,623 |
| Oct 30, 2025 | 4,350.00 | 4,365.00 | 4,290.00 | 4,345.00 | 4,345.00 | -0.11% | 23,303 |
| Oct 29, 2025 | 4,365.00 | 4,410.00 | 4,300.00 | 4,350.00 | 4,350.00 | - | 44,800 |
| Oct 28, 2025 | 4,315.00 | 4,365.00 | 4,285.00 | 4,350.00 | 4,350.00 | 0.58% | 22,469 |
| Oct 27, 2025 | 4,330.00 | 4,375.00 | 4,300.00 | 4,325.00 | 4,325.00 | -0.23% | 17,509 |
| Oct 24, 2025 | 4,330.00 | 4,335.00 | 4,285.00 | 4,335.00 | 4,335.00 | 0.35% | 17,886 |
| Oct 23, 2025 | 4,270.00 | 4,375.00 | 4,270.00 | 4,320.00 | 4,320.00 | 0.35% | 11,746 |
| Oct 22, 2025 | 4,240.00 | 4,495.00 | 4,240.00 | 4,305.00 | 4,305.00 | 0.35% | 14,167 |
| Oct 21, 2025 | 4,280.00 | 4,325.00 | 4,215.00 | 4,290.00 | 4,290.00 | -0.12% | 47,901 |
| Oct 20, 2025 | 4,295.00 | 4,370.00 | 4,280.00 | 4,295.00 | 4,295.00 | -0.92% | 19,275 |
| Oct 17, 2025 | 4,360.00 | 4,455.00 | 4,280.00 | 4,335.00 | 4,335.00 | -1.37% | 56,713 |
| Oct 16, 2025 | 4,470.00 | 4,500.00 | 4,395.00 | 4,395.00 | 4,395.00 | -1.68% | 61,480 |
| Oct 15, 2025 | 4,365.00 | 4,505.00 | 4,365.00 | 4,470.00 | 4,470.00 | 1.36% | 14,453 |
| Oct 14, 2025 | 4,505.00 | 4,510.00 | 4,380.00 | 4,410.00 | 4,410.00 | - | 16,471 |
| Oct 13, 2025 | 4,300.00 | 4,420.00 | 4,300.00 | 4,410.00 | 4,410.00 | 0.68% | 15,120 |
| Oct 10, 2025 | 4,500.00 | 4,500.00 | 4,335.00 | 4,380.00 | 4,380.00 | -0.23% | 12,241 |
| Oct 2, 2025 | 4,430.00 | 4,480.00 | 4,375.00 | 4,390.00 | 4,390.00 | -0.57% | 29,759 |
| Oct 1, 2025 | 4,585.00 | 4,585.00 | 4,400.00 | 4,415.00 | 4,415.00 | - | 30,501 |
| Sep 30, 2025 | 4,465.00 | 4,490.00 | 4,395.00 | 4,415.00 | 4,415.00 | - | 29,208 |
| Sep 29, 2025 | 4,495.00 | 4,570.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.78% | 14,922 |
| Sep 26, 2025 | 4,605.00 | 4,650.00 | 4,465.00 | 4,495.00 | 4,495.00 | -2.39% | 32,733 |
| Sep 25, 2025 | 4,605.00 | 4,610.00 | 4,515.00 | 4,605.00 | 4,605.00 | 0.11% | 20,638 |
| Sep 24, 2025 | 4,625.00 | 4,665.00 | 4,535.00 | 4,600.00 | 4,600.00 | -0.43% | 31,603 |
| Sep 23, 2025 | 4,730.00 | 4,730.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.39% | 31,242 |
| Sep 22, 2025 | 4,720.00 | 4,765.00 | 4,630.00 | 4,685.00 | 4,685.00 | -0.53% | 28,666 |