Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7,340.00 | 7,350.00 | 7,050.00 | 7,210.00 | 7,210.00 | 11,827 |
| 2026-10-19 | 6,990.00 | 7,340.00 | 6,990.00 | 7,340.00 | 7,340.00 | 7,157 |
| 2026-10-16 | 7,220.00 | 7,340.00 | 7,030.00 | 7,150.00 | 7,150.00 | 14,996 |
| 2026-10-15 | 7,420.00 | 7,450.00 | 7,010.00 | 7,180.00 | 7,180.00 | 21,198 |
| 2026-10-14 | 7,470.00 | 7,540.00 | 7,330.00 | 7,420.00 | 7,420.00 | 7,101 |
| 2026-10-13 | 7,450.00 | 7,530.00 | 7,260.00 | 7,490.00 | 7,490.00 | 12,933 |
| 2026-10-12 | 7,650.00 | 7,700.00 | 7,430.00 | 7,610.00 | 7,610.00 | 24,462 |
| 2026-10-08 | 7,740.00 | 7,850.00 | 7,600.00 | 7,700.00 | 7,700.00 | 24,774 |
| 2026-10-07 | 7,700.00 | 7,770.00 | 7,600.00 | 7,620.00 | 7,620.00 | 13,571 |
| 2026-10-06 | 7,650.00 | 7,710.00 | 7,570.00 | 7,680.00 | 7,680.00 | 14,399 |
| 2026-10-02 | 7,680.00 | 7,730.00 | 7,550.00 | 7,580.00 | 7,580.00 | 16,382 |
| 2026-10-01 | 7,640.00 | 7,680.00 | 7,540.00 | 7,680.00 | 7,680.00 | 21,701 |
| 2026-09-30 | 7,750.00 | 7,820.00 | 7,540.00 | 7,650.00 | 7,650.00 | 19,472 |
| 2026-09-29 | 8,100.00 | 8,250.00 | 7,670.00 | 7,750.00 | 7,750.00 | 47,462 |
| 2026-09-28 | 7,800.00 | 8,970.00 | 7,680.00 | 7,910.00 | 7,910.00 | 292,184 |
| 2026-09-23 | 7,330.00 | 7,470.00 | 7,300.00 | 7,380.00 | 7,380.00 | 12,349 |
| 2026-09-22 | 7,400.00 | 7,470.00 | 7,300.00 | 7,370.00 | 7,370.00 | 15,531 |
| 2026-09-21 | 7,590.00 | 7,590.00 | 7,380.00 | 7,400.00 | 7,400.00 | 8,029 |
| 2026-09-18 | 7,390.00 | 7,590.00 | 7,330.00 | 7,530.00 | 7,530.00 | 7,298 |
| 2026-09-17 | 7,350.00 | 7,390.00 | 7,290.00 | 7,330.00 | 7,330.00 | 7,896 |
| 2026-09-16 | 7,390.00 | 7,400.00 | 7,270.00 | 7,320.00 | 7,320.00 | 6,879 |
| 2026-09-15 | 7,450.00 | 7,450.00 | 7,300.00 | 7,360.00 | 7,360.00 | 9,668 |
| 2026-09-14 | 7,530.00 | 7,530.00 | 7,400.00 | 7,410.00 | 7,410.00 | 8,413 |
| 2026-09-11 | 7,570.00 | 7,610.00 | 7,460.00 | 7,530.00 | 7,530.00 | 11,592 |
| 2026-09-10 | 7,580.00 | 7,660.00 | 7,420.00 | 7,570.00 | 7,570.00 | 18,037 |
| 2026-09-09 | 7,740.00 | 7,740.00 | 7,610.00 | 7,630.00 | 7,630.00 | 9,631 |
| 2026-09-08 | 7,800.00 | 7,870.00 | 7,680.00 | 7,700.00 | 7,700.00 | 13,371 |
| 2026-09-07 | 7,890.00 | 7,900.00 | 7,780.00 | 7,840.00 | 7,840.00 | 7,805 |
| 2026-09-04 | 7,920.00 | 7,990.00 | 7,800.00 | 7,880.00 | 7,880.00 | 10,030 |
| 2026-09-03 | 7,910.00 | 8,030.00 | 7,770.00 | 7,980.00 | 7,980.00 | 7,794 |
| 2026-09-02 | 8,250.00 | 8,280.00 | 7,900.00 | 7,910.00 | 7,910.00 | 33,433 |
| 2026-09-01 | 8,150.00 | 8,340.00 | 8,150.00 | 8,260.00 | 8,260.00 | 4,985 |
| 2026-08-31 | 8,300.00 | 8,330.00 | 8,110.00 | 8,250.00 | 8,250.00 | 4,592 |
| 2026-08-28 | 8,010.00 | 8,320.00 | 7,910.00 | 8,240.00 | 8,240.00 | 24,658 |
| 2026-08-27 | 8,060.00 | 8,090.00 | 7,990.00 | 8,010.00 | 8,010.00 | 9,970 |
| 2026-08-26 | 7,920.00 | 8,040.00 | 7,840.00 | 8,010.00 | 8,010.00 | 12,794 |
| 2026-08-25 | 7,830.00 | 7,970.00 | 7,720.00 | 7,920.00 | 7,920.00 | 7,110 |
| 2026-08-24 | 7,800.00 | 8,000.00 | 7,750.00 | 7,920.00 | 7,920.00 | 7,977 |
| 2026-08-21 | 8,030.00 | 8,030.00 | 7,700.00 | 7,750.00 | 7,750.00 | 18,547 |
| 2026-08-20 | 8,000.00 | 8,070.00 | 7,960.00 | 8,040.00 | 8,040.00 | 6,565 |
| 2026-08-19 | 8,160.00 | 8,160.00 | 7,920.00 | 7,950.00 | 7,950.00 | 16,875 |
| 2026-08-18 | 8,460.00 | 8,460.00 | 8,020.00 | 8,160.00 | 8,160.00 | 30,358 |
| 2026-08-14 | 8,610.00 | 8,610.00 | 8,370.00 | 8,520.00 | 8,520.00 | 21,369 |
| 2026-08-13 | 8,650.00 | 8,700.00 | 8,380.00 | 8,580.00 | 8,580.00 | 34,683 |
| 2026-08-12 | 8,550.00 | 8,850.00 | 8,530.00 | 8,600.00 | 8,600.00 | 66,466 |
| 2026-08-11 | 8,220.00 | 8,610.00 | 8,220.00 | 8,540.00 | 8,540.00 | 23,390 |
| 2026-08-10 | 8,100.00 | 8,230.00 | 8,000.00 | 8,220.00 | 8,220.00 | 16,335 |
| 2026-08-07 | 8,040.00 | 8,270.00 | 8,000.00 | 8,100.00 | 8,100.00 | 10,787 |
| 2026-08-06 | 8,190.00 | 8,250.00 | 7,990.00 | 8,140.00 | 8,140.00 | 17,905 |
| 2026-08-05 | 8,180.00 | 8,270.00 | 8,130.00 | 8,140.00 | 8,140.00 | 11,656 |
| 2026-08-04 | 7,750.00 | 8,110.00 | 7,750.00 | 8,050.00 | 8,050.00 | 18,464 |
| 2026-08-03 | 7,650.00 | 8,180.00 | 7,630.00 | 7,750.00 | 7,750.00 | 60,211 |
| 2026-07-31 | 7,380.00 | 7,650.00 | 7,300.00 | 7,640.00 | 7,640.00 | 36,677 |
| 2026-07-30 | 7,010.00 | 7,510.00 | 7,010.00 | 7,310.00 | 7,310.00 | 27,544 |
| 2026-07-29 | 7,410.00 | 7,600.00 | 6,800.00 | 7,020.00 | 7,020.00 | 87,322 |
| 2026-07-28 | 7,780.00 | 7,820.00 | 7,280.00 | 7,420.00 | 7,420.00 | 37,382 |
| 2026-07-27 | 7,820.00 | 7,900.00 | 7,670.00 | 7,780.00 | 7,780.00 | 5,532 |
| 2026-07-24 | 7,720.00 | 7,920.00 | 7,640.00 | 7,760.00 | 7,760.00 | 11,934 |
| 2026-07-23 | 7,410.00 | 7,720.00 | 7,410.00 | 7,720.00 | 7,720.00 | 9,359 |
| 2026-07-22 | 7,700.00 | 7,700.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,773 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.