Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18,500.00 | 18,890.00 | 18,040.00 | 18,530.00 | 18,382.67 | 1,159,514 |
| 2024-07-25 | 18,990.00 | 20,550.00 | 17,790.00 | 18,440.00 | 18,293.38 | 4,431,993 |
| 2024-07-24 | 18,790.00 | 19,660.00 | 18,680.00 | 18,920.00 | 18,769.57 | 2,839,249 |
| 2024-07-23 | 16,210.00 | 20,100.00 | 16,130.00 | 18,950.00 | 18,799.33 | 14,405,740 |
| 2024-07-22 | 14,700.00 | 15,490.00 | 14,430.00 | 15,490.00 | 15,366.84 | 2,059,632 |
| 2024-07-19 | 13,910.00 | 15,600.00 | 13,910.00 | 14,830.00 | 14,712.09 | 5,298,072 |
| 2024-07-18 | 13,380.00 | 14,200.00 | 13,070.00 | 14,200.00 | 14,087.09 | 917,766 |
| 2024-07-17 | 13,900.00 | 14,600.00 | 13,630.00 | 13,720.00 | 13,610.91 | 1,512,234 |
| 2024-07-16 | 13,400.00 | 14,280.00 | 13,060.00 | 14,200.00 | 14,087.09 | 1,570,103 |
| 2024-07-15 | 14,050.00 | 14,620.00 | 13,460.00 | 13,550.00 | 13,442.26 | 2,634,773 |
| 2024-07-12 | 13,310.00 | 13,720.00 | 12,610.00 | 13,170.00 | 13,065.28 | 1,009,344 |
| 2024-07-11 | 13,470.00 | 14,660.00 | 13,170.00 | 13,820.00 | 13,710.12 | 2,492,186 |
| 2024-07-10 | 14,100.00 | 14,340.00 | 13,470.00 | 13,770.00 | 13,660.51 | 3,024,571 |
| 2024-07-09 | 13,390.00 | 13,450.00 | 12,880.00 | 13,260.00 | 13,154.57 | 1,128,751 |
| 2024-07-08 | 13,520.00 | 13,940.00 | 13,100.00 | 13,600.00 | 13,491.87 | 1,662,566 |
| 2024-07-05 | 13,930.00 | 14,370.00 | 12,670.00 | 13,110.00 | 13,005.76 | 3,692,514 |
| 2024-07-04 | 13,340.00 | 13,940.00 | 13,030.00 | 13,580.00 | 13,472.02 | 2,114,665 |
| 2024-07-03 | 14,110.00 | 14,390.00 | 13,510.00 | 13,900.00 | 13,789.48 | 3,281,681 |
| 2024-07-02 | 12,120.00 | 15,700.00 | 11,950.00 | 14,210.00 | 14,097.02 | 17,407,619 |
| 2024-07-01 | 10,830.00 | 12,950.00 | 10,820.00 | 12,420.00 | 12,321.25 | 5,693,751 |
| 2024-06-28 | 10,990.00 | 11,350.00 | 10,880.00 | 10,910.00 | 10,823.25 | 132,901 |
| 2024-06-27 | 11,300.00 | 11,430.00 | 11,010.00 | 11,050.00 | 10,962.14 | 160,081 |
| 2024-06-26 | 10,800.00 | 11,920.00 | 10,800.00 | 11,340.00 | 11,249.83 | 815,240 |
| 2024-06-25 | 10,430.00 | 10,990.00 | 10,430.00 | 10,720.00 | 10,634.76 | 105,849 |
| 2024-06-24 | 10,530.00 | 10,580.00 | 10,360.00 | 10,370.00 | 10,287.55 | 53,329 |
| 2024-06-21 | 10,900.00 | 11,520.00 | 10,530.00 | 10,530.00 | 10,446.28 | 482,932 |
| 2024-06-20 | 11,230.00 | 11,350.00 | 10,880.00 | 10,880.00 | 10,793.49 | 114,506 |
| 2024-06-19 | 11,560.00 | 11,720.00 | 11,360.00 | 11,360.00 | 11,269.68 | 167,772 |
| 2024-06-18 | 11,360.00 | 11,750.00 | 11,140.00 | 11,750.00 | 11,656.58 | 266,313 |
| 2024-06-17 | 11,140.00 | 11,540.00 | 10,840.00 | 11,460.00 | 11,368.88 | 430,146 |
| 2024-06-14 | 10,780.00 | 11,320.00 | 10,610.00 | 11,140.00 | 11,051.43 | 677,039 |
| 2024-06-13 | 10,400.00 | 10,850.00 | 10,320.00 | 10,600.00 | 10,515.72 | 209,130 |
| 2024-06-12 | 10,160.00 | 10,450.00 | 10,160.00 | 10,350.00 | 10,267.71 | 73,577 |
| 2024-06-11 | 10,160.00 | 10,430.00 | 10,050.00 | 10,160.00 | 10,079.22 | 79,109 |
| 2024-06-10 | 10,240.00 | 10,290.00 | 10,060.00 | 10,080.00 | 9,999.85 | 66,064 |
| 2024-06-07 | 10,270.00 | 10,350.00 | 10,160.00 | 10,240.00 | 10,158.58 | 68,483 |
| 2024-06-05 | 10,600.00 | 10,690.00 | 10,150.00 | 10,150.00 | 10,069.30 | 162,224 |
| 2024-06-04 | 10,880.00 | 10,980.00 | 10,510.00 | 10,600.00 | 10,515.72 | 155,039 |
| 2024-06-03 | 11,070.00 | 11,170.00 | 10,710.00 | 10,840.00 | 10,753.81 | 169,932 |
| 2024-05-31 | 11,260.00 | 11,400.00 | 11,010.00 | 11,020.00 | 10,932.38 | 309,407 |
| 2024-05-30 | 10,870.00 | 11,580.00 | 10,840.00 | 11,320.00 | 11,229.99 | 740,337 |
| 2024-05-29 | 10,770.00 | 11,150.00 | 10,610.00 | 10,900.00 | 10,813.33 | 360,567 |
| 2024-05-28 | 10,700.00 | 11,150.00 | 10,640.00 | 10,720.00 | 10,634.76 | 457,541 |
| 2024-05-27 | 10,660.00 | 10,860.00 | 10,600.00 | 10,660.00 | 10,575.24 | 380,465 |
| 2024-05-24 | 10,290.00 | 11,750.00 | 10,260.00 | 10,860.00 | 10,773.65 | 2,980,587 |
| 2024-05-23 | 10,380.00 | 10,560.00 | 10,180.00 | 10,260.00 | 10,178.42 | 171,784 |
| 2024-05-22 | 10,780.00 | 11,330.00 | 10,490.00 | 10,500.00 | 10,416.51 | 632,115 |
| 2024-05-21 | 10,380.00 | 10,890.00 | 10,360.00 | 10,720.00 | 10,634.76 | 331,676 |
| 2024-05-20 | 10,530.00 | 10,590.00 | 10,300.00 | 10,380.00 | 10,297.47 | 91,783 |
| 2024-05-17 | 10,680.00 | 10,700.00 | 10,420.00 | 10,510.00 | 10,426.43 | 174,659 |
| 2024-05-16 | 10,380.00 | 10,800.00 | 10,350.00 | 10,680.00 | 10,595.08 | 298,519 |
| 2024-05-14 | 10,110.00 | 10,440.00 | 10,110.00 | 10,320.00 | 10,237.95 | 129,771 |
| 2024-05-13 | 10,400.00 | 10,400.00 | 10,070.00 | 10,120.00 | 10,039.54 | 131,052 |
| 2024-05-10 | 10,040.00 | 10,470.00 | 10,030.00 | 10,450.00 | 10,366.91 | 205,188 |
| 2024-05-09 | 10,250.00 | 10,370.00 | 10,050.00 | 10,050.00 | 9,970.09 | 84,220 |
| 2024-05-08 | 10,270.00 | 10,270.00 | 10,110.00 | 10,270.00 | 10,188.34 | 51,248 |
| 2024-05-07 | 10,260.00 | 10,350.00 | 10,110.00 | 10,280.00 | 10,198.26 | 93,136 |
| 2024-05-03 | 10,470.00 | 10,530.00 | 10,280.00 | 10,280.00 | 10,198.26 | 98,282 |
| 2024-05-02 | 10,520.00 | 10,870.00 | 10,290.00 | 10,370.00 | 10,287.55 | 333,890 |
| 2024-04-30 | 10,440.00 | 10,550.00 | 10,330.00 | 10,440.00 | 10,356.99 | 144,880 |
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.