Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,820.00 | 9,030.00 | 8,770.00 | 8,770.00 | 8,700.27 | 114,201 |
| 2024-01-29 | 8,850.00 | 9,840.00 | 8,650.00 | 8,810.00 | 8,739.95 | 1,001,605 |
| 2024-01-26 | 8,510.00 | 8,870.00 | 8,510.00 | 8,750.00 | 8,680.43 | 75,326 |
| 2024-01-25 | 8,640.00 | 8,700.00 | 8,490.00 | 8,570.00 | 8,501.86 | 62,525 |
| 2024-01-24 | 8,910.00 | 8,910.00 | 8,600.00 | 8,640.00 | 8,571.30 | 66,019 |
| 2024-01-23 | 8,730.00 | 8,980.00 | 8,580.00 | 8,810.00 | 8,739.95 | 71,268 |
| 2024-01-22 | 8,830.00 | 8,830.00 | 8,610.00 | 8,740.00 | 8,670.51 | 51,833 |
| 2024-01-19 | 8,770.00 | 8,870.00 | 8,640.00 | 8,760.00 | 8,690.35 | 52,735 |
| 2024-01-18 | 8,630.00 | 8,890.00 | 8,550.00 | 8,610.00 | 8,541.54 | 62,213 |
| 2024-01-17 | 9,010.00 | 9,040.00 | 8,590.00 | 8,600.00 | 8,531.62 | 145,120 |
| 2024-01-16 | 8,970.00 | 9,170.00 | 8,950.00 | 9,040.00 | 8,968.12 | 34,042 |
| 2024-01-15 | 9,100.00 | 9,110.00 | 8,900.00 | 9,060.00 | 8,987.96 | 67,409 |
| 2024-01-12 | 9,470.00 | 9,470.00 | 8,930.00 | 9,020.00 | 8,948.28 | 168,314 |
| 2024-01-11 | 9,310.00 | 9,490.00 | 9,310.00 | 9,450.00 | 9,374.86 | 53,892 |
| 2024-01-10 | 9,620.00 | 9,620.00 | 9,310.00 | 9,310.00 | 9,235.98 | 99,883 |
| 2024-01-09 | 9,580.00 | 9,640.00 | 9,390.00 | 9,560.00 | 9,483.99 | 122,714 |
| 2024-01-08 | 9,400.00 | 9,570.00 | 9,300.00 | 9,560.00 | 9,483.99 | 79,730 |
| 2024-01-05 | 9,550.00 | 9,650.00 | 9,430.00 | 9,430.00 | 9,355.02 | 91,832 |
| 2024-01-04 | 9,750.00 | 9,870.00 | 9,440.00 | 9,480.00 | 9,404.62 | 290,019 |
| 2024-01-03 | 9,230.00 | 10,380.00 | 9,230.00 | 9,620.00 | 9,543.51 | 2,386,758 |
| 2024-01-02 | 9,180.00 | 9,460.00 | 9,110.00 | 9,440.00 | 9,364.94 | 103,969 |
| 2023-12-28 | 9,140.00 | 9,170.00 | 8,910.00 | 9,160.00 | 9,087.17 | 66,459 |
| 2023-12-27 | 8,850.00 | 9,090.00 | 8,850.00 | 9,070.00 | 8,997.88 | 76,154 |
| 2023-12-26 | 9,120.00 | 9,210.00 | 8,840.00 | 8,850.00 | 8,730.03 | 91,534 |
| 2023-12-22 | 9,090.00 | 9,120.00 | 8,980.00 | 8,990.00 | 8,868.13 | 52,801 |
| 2023-12-21 | 9,150.00 | 9,160.00 | 8,960.00 | 9,070.00 | 8,947.05 | 70,813 |
| 2023-12-20 | 8,970.00 | 9,210.00 | 8,940.00 | 9,160.00 | 9,035.83 | 91,837 |
| 2023-12-19 | 9,020.00 | 9,150.00 | 8,910.00 | 8,970.00 | 8,848.40 | 74,568 |
| 2023-12-18 | 8,930.00 | 9,220.00 | 8,930.00 | 9,080.00 | 8,956.91 | 88,030 |
| 2023-12-15 | 8,930.00 | 9,100.00 | 8,850.00 | 8,930.00 | 8,808.95 | 71,329 |
| 2023-12-14 | 9,050.00 | 9,200.00 | 8,810.00 | 8,920.00 | 8,799.08 | 119,911 |
| 2023-12-13 | 9,400.00 | 9,520.00 | 9,020.00 | 9,020.00 | 8,897.73 | 208,396 |
| 2023-12-12 | 9,610.00 | 9,640.00 | 9,420.00 | 9,520.00 | 9,390.95 | 110,046 |
| 2023-12-11 | 9,510.00 | 9,880.00 | 9,480.00 | 9,640.00 | 9,509.32 | 234,532 |
| 2023-12-08 | 9,560.00 | 9,640.00 | 9,420.00 | 9,480.00 | 9,351.49 | 118,319 |
| 2023-12-07 | 9,800.00 | 10,030.00 | 9,550.00 | 9,560.00 | 9,430.41 | 333,769 |
| 2023-12-06 | 9,900.00 | 10,110.00 | 9,550.00 | 9,710.00 | 9,578.37 | 298,679 |
| 2023-12-05 | 9,620.00 | 10,290.00 | 9,550.00 | 9,900.00 | 9,765.80 | 992,158 |
| 2023-12-04 | 9,460.00 | 10,100.00 | 9,270.00 | 9,630.00 | 9,499.46 | 731,740 |
| 2023-12-01 | 9,710.00 | 9,750.00 | 9,410.00 | 9,470.00 | 9,341.63 | 273,337 |
| 2023-11-30 | 9,840.00 | 10,820.00 | 9,600.00 | 9,710.00 | 9,578.37 | 1,855,053 |
| 2023-11-29 | 9,470.00 | 9,950.00 | 9,210.00 | 9,310.00 | 9,183.79 | 997,645 |
| 2023-11-28 | 9,950.00 | 10,740.00 | 9,540.00 | 9,540.00 | 9,410.68 | 1,482,233 |
| 2023-11-27 | 8,480.00 | 10,870.00 | 8,290.00 | 10,190.00 | 10,051.87 | 6,424,645 |
| 2023-11-24 | 8,480.00 | 8,660.00 | 8,380.00 | 8,480.00 | 8,365.05 | 105,405 |
| 2023-11-23 | 8,480.00 | 8,550.00 | 8,350.00 | 8,480.00 | 8,365.05 | 104,503 |
| 2023-11-22 | 8,600.00 | 8,600.00 | 8,320.00 | 8,480.00 | 8,365.05 | 99,630 |
| 2023-11-21 | 8,500.00 | 8,800.00 | 8,370.00 | 8,620.00 | 8,503.15 | 76,833 |
| 2023-11-20 | 8,550.00 | 8,960.00 | 8,530.00 | 8,550.00 | 8,434.10 | 120,307 |
| 2023-11-17 | 8,810.00 | 8,830.00 | 8,500.00 | 8,530.00 | 8,414.37 | 51,200 |
| 2023-11-16 | 8,910.00 | 8,910.00 | 8,730.00 | 8,750.00 | 8,631.39 | 67,435 |
| 2023-11-15 | 9,010.00 | 9,130.00 | 8,890.00 | 9,000.00 | 8,878.00 | 54,071 |
| 2023-11-14 | 8,730.00 | 9,050.00 | 8,730.00 | 8,950.00 | 8,828.68 | 33,207 |
| 2023-11-13 | 9,070.00 | 9,180.00 | 8,730.00 | 8,730.00 | 8,611.66 | 71,323 |
| 2023-11-10 | 8,730.00 | 9,110.00 | 8,730.00 | 9,000.00 | 8,878.00 | 71,437 |
| 2023-11-09 | 9,110.00 | 9,340.00 | 8,730.00 | 8,730.00 | 8,611.66 | 76,001 |
| 2023-11-08 | 9,050.00 | 9,340.00 | 8,900.00 | 8,990.00 | 8,868.13 | 94,058 |
| 2023-11-07 | 9,000.00 | 9,190.00 | 8,660.00 | 9,190.00 | 9,065.42 | 127,780 |
| 2023-11-06 | 8,880.00 | 9,070.00 | 8,770.00 | 8,940.00 | 8,818.81 | 80,355 |
| 2023-11-03 | 8,800.00 | 8,980.00 | 8,560.00 | 8,810.00 | 8,690.57 | 81,948 |
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.