Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,100.00 | 10,560.00 | 10,000.00 | 10,430.00 | 10,347.07 | 234,655 |
| 2024-04-26 | 10,250.00 | 10,290.00 | 10,000.00 | 10,090.00 | 10,009.77 | 143,894 |
| 2024-04-25 | 10,130.00 | 10,410.00 | 10,130.00 | 10,250.00 | 10,168.50 | 121,002 |
| 2024-04-24 | 10,290.00 | 10,320.00 | 10,100.00 | 10,200.00 | 10,118.90 | 127,032 |
| 2024-04-23 | 10,260.00 | 10,400.00 | 10,150.00 | 10,290.00 | 10,208.18 | 167,006 |
| 2024-04-22 | 9,680.00 | 10,600.00 | 9,680.00 | 10,210.00 | 10,128.82 | 712,212 |
| 2024-04-19 | 10,020.00 | 10,020.00 | 9,450.00 | 9,650.00 | 9,573.27 | 106,018 |
| 2024-04-18 | 9,640.00 | 10,050.00 | 9,640.00 | 9,950.00 | 9,870.89 | 89,514 |
| 2024-04-17 | 9,710.00 | 9,970.00 | 9,580.00 | 9,720.00 | 9,642.72 | 98,193 |
| 2024-04-16 | 10,150.00 | 10,160.00 | 9,590.00 | 9,600.00 | 9,523.67 | 162,177 |
| 2024-04-15 | 9,990.00 | 10,220.00 | 9,800.00 | 10,220.00 | 10,138.74 | 91,836 |
| 2024-04-12 | 9,860.00 | 10,280.00 | 9,790.00 | 10,080.00 | 9,999.85 | 156,492 |
| 2024-04-11 | 9,880.00 | 9,900.00 | 9,580.00 | 9,860.00 | 9,781.60 | 59,559 |
| 2024-04-09 | 9,760.00 | 10,000.00 | 9,690.00 | 9,890.00 | 9,811.36 | 66,301 |
| 2024-04-08 | 9,810.00 | 9,910.00 | 9,650.00 | 9,760.00 | 9,682.40 | 86,878 |
| 2024-04-05 | 9,910.00 | 10,220.00 | 9,850.00 | 9,910.00 | 9,831.20 | 91,338 |
| 2024-04-04 | 10,090.00 | 10,230.00 | 9,900.00 | 10,020.00 | 9,940.33 | 105,376 |
| 2024-04-03 | 9,960.00 | 10,280.00 | 9,960.00 | 10,090.00 | 10,009.77 | 116,826 |
| 2024-04-02 | 10,410.00 | 10,490.00 | 10,020.00 | 10,070.00 | 9,989.93 | 150,824 |
| 2024-04-01 | 10,100.00 | 10,400.00 | 10,090.00 | 10,300.00 | 10,218.10 | 115,942 |
| 2024-03-29 | 10,240.00 | 10,330.00 | 10,000.00 | 10,120.00 | 10,039.54 | 145,258 |
| 2024-03-28 | 10,680.00 | 10,770.00 | 10,110.00 | 10,140.00 | 10,059.38 | 293,299 |
| 2024-03-27 | 10,650.00 | 10,810.00 | 10,470.00 | 10,800.00 | 10,714.13 | 203,202 |
| 2024-03-26 | 10,720.00 | 10,990.00 | 10,570.00 | 10,670.00 | 10,585.16 | 268,118 |
| 2024-03-25 | 11,210.00 | 11,500.00 | 10,460.00 | 10,670.00 | 10,585.16 | 544,087 |
| 2024-03-22 | 11,220.00 | 11,300.00 | 10,970.00 | 11,080.00 | 10,991.90 | 313,229 |
| 2024-03-21 | 10,890.00 | 11,790.00 | 10,850.00 | 11,340.00 | 11,249.83 | 1,386,234 |
| 2024-03-20 | 11,230.00 | 11,370.00 | 10,810.00 | 10,850.00 | 10,763.73 | 490,886 |
| 2024-03-19 | 11,080.00 | 11,890.00 | 10,840.00 | 11,300.00 | 11,210.15 | 2,256,170 |
| 2024-03-18 | 11,110.00 | 11,320.00 | 10,930.00 | 11,100.00 | 11,011.74 | 428,397 |
| 2024-03-15 | 11,150.00 | 11,700.00 | 11,020.00 | 11,240.00 | 11,150.63 | 1,126,668 |
| 2024-03-14 | 12,060.00 | 12,530.00 | 11,150.00 | 11,350.00 | 11,259.76 | 3,505,680 |
| 2024-03-13 | 11,520.00 | 12,780.00 | 10,740.00 | 11,570.00 | 11,478.01 | 5,941,368 |
| 2024-03-12 | 12,220.00 | 12,470.00 | 11,610.00 | 11,720.00 | 11,626.81 | 3,477,313 |
| 2024-03-11 | 9,570.00 | 12,150.00 | 9,390.00 | 12,150.00 | 12,053.39 | 10,850,330 |
| 2024-03-08 | 9,330.00 | 9,410.00 | 9,130.00 | 9,350.00 | 9,275.66 | 184,943 |
| 2024-03-07 | 9,130.00 | 9,400.00 | 9,090.00 | 9,260.00 | 9,186.37 | 238,546 |
| 2024-03-06 | 8,920.00 | 9,270.00 | 8,820.00 | 9,120.00 | 9,047.49 | 181,469 |
| 2024-03-05 | 8,800.00 | 9,040.00 | 8,800.00 | 8,920.00 | 8,849.08 | 81,500 |
| 2024-03-04 | 8,850.00 | 8,970.00 | 8,830.00 | 8,850.00 | 8,779.63 | 88,843 |
| 2024-02-29 | 8,960.00 | 9,140.00 | 8,800.00 | 8,830.00 | 8,759.79 | 121,681 |
| 2024-02-28 | 9,080.00 | 9,830.00 | 8,970.00 | 8,970.00 | 8,898.68 | 1,088,192 |
| 2024-02-27 | 8,870.00 | 8,900.00 | 8,680.00 | 8,740.00 | 8,670.51 | 88,067 |
| 2024-02-26 | 9,000.00 | 9,060.00 | 8,900.00 | 8,900.00 | 8,829.24 | 42,009 |
| 2024-02-23 | 8,930.00 | 9,160.00 | 8,820.00 | 9,010.00 | 8,938.36 | 101,147 |
| 2024-02-22 | 8,910.00 | 8,990.00 | 8,860.00 | 8,870.00 | 8,799.47 | 58,871 |
| 2024-02-21 | 9,240.00 | 9,240.00 | 8,900.00 | 8,900.00 | 8,829.24 | 112,343 |
| 2024-02-20 | 9,250.00 | 9,300.00 | 9,070.00 | 9,250.00 | 9,176.45 | 95,353 |
| 2024-02-19 | 9,260.00 | 9,310.00 | 9,130.00 | 9,190.00 | 9,116.93 | 109,286 |
| 2024-02-16 | 9,200.00 | 9,390.00 | 9,110.00 | 9,200.00 | 9,126.85 | 117,573 |
| 2024-02-15 | 9,080.00 | 9,290.00 | 9,030.00 | 9,110.00 | 9,037.57 | 94,994 |
| 2024-02-14 | 9,010.00 | 9,140.00 | 8,850.00 | 9,080.00 | 9,007.80 | 137,496 |
| 2024-02-13 | 9,180.00 | 9,260.00 | 9,000.00 | 9,090.00 | 9,017.72 | 246,819 |
| 2024-02-08 | 9,210.00 | 9,350.00 | 9,000.00 | 9,090.00 | 9,017.72 | 101,130 |
| 2024-02-07 | 9,290.00 | 9,350.00 | 9,090.00 | 9,210.00 | 9,136.77 | 165,231 |
| 2024-02-06 | 9,450.00 | 9,540.00 | 9,140.00 | 9,350.00 | 9,275.66 | 251,837 |
| 2024-02-05 | 8,900.00 | 9,780.00 | 8,760.00 | 9,350.00 | 9,275.66 | 1,125,450 |
| 2024-02-02 | 8,650.00 | 8,870.00 | 8,600.00 | 8,850.00 | 8,779.63 | 53,232 |
| 2024-02-01 | 8,530.00 | 8,740.00 | 8,530.00 | 8,590.00 | 8,521.70 | 47,755 |
| 2024-01-31 | 8,770.00 | 8,960.00 | 8,570.00 | 8,590.00 | 8,521.70 | 87,286 |
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.