Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,250.00 | 8,750.00 | 8,250.00 | 8,640.00 | 8,522.88 | 88,762 |
| 2023-11-01 | 8,130.00 | 8,300.00 | 8,120.00 | 8,180.00 | 8,069.11 | 29,697 |
| 2023-10-31 | 8,400.00 | 8,520.00 | 8,050.00 | 8,100.00 | 7,990.20 | 44,978 |
| 2023-10-30 | 8,230.00 | 8,420.00 | 8,030.00 | 8,350.00 | 8,236.81 | 37,712 |
| 2023-10-27 | 8,250.00 | 8,450.00 | 8,120.00 | 8,320.00 | 8,207.22 | 73,648 |
| 2023-10-26 | 8,480.00 | 8,570.00 | 8,210.00 | 8,240.00 | 8,128.30 | 103,807 |
| 2023-10-25 | 8,860.00 | 8,890.00 | 8,650.00 | 8,780.00 | 8,660.98 | 48,590 |
| 2023-10-24 | 8,500.00 | 8,850.00 | 8,250.00 | 8,850.00 | 8,730.03 | 116,376 |
| 2023-10-23 | 8,480.00 | 8,740.00 | 8,450.00 | 8,470.00 | 8,355.18 | 72,725 |
| 2023-10-20 | 8,800.00 | 8,930.00 | 8,370.00 | 8,550.00 | 8,434.10 | 137,176 |
| 2023-10-19 | 9,100.00 | 9,140.00 | 8,830.00 | 8,960.00 | 8,838.54 | 94,230 |
| 2023-10-18 | 9,580.00 | 9,670.00 | 9,280.00 | 9,280.00 | 9,154.20 | 89,077 |
| 2023-10-17 | 9,270.00 | 9,630.00 | 9,270.00 | 9,530.00 | 9,400.81 | 125,376 |
| 2023-10-16 | 9,480.00 | 9,610.00 | 9,080.00 | 9,190.00 | 9,065.42 | 145,301 |
| 2023-10-13 | 9,840.00 | 10,960.00 | 9,500.00 | 9,600.00 | 9,469.86 | 852,002 |
| 2023-10-12 | 9,350.00 | 10,920.00 | 9,220.00 | 10,000.00 | 9,864.44 | 1,615,094 |
| 2023-10-11 | 9,030.00 | 9,190.00 | 9,010.00 | 9,080.00 | 8,956.91 | 36,276 |
| 2023-10-10 | 9,290.00 | 9,360.00 | 8,790.00 | 8,930.00 | 8,808.95 | 60,844 |
| 2023-10-06 | 8,750.00 | 9,390.00 | 8,750.00 | 9,280.00 | 9,154.20 | 54,606 |
| 2023-10-05 | 9,040.00 | 9,120.00 | 8,700.00 | 8,830.00 | 8,710.30 | 58,821 |
| 2023-10-04 | 9,420.00 | 9,500.00 | 8,950.00 | 8,950.00 | 8,828.68 | 75,749 |
| 2023-09-27 | 9,120.00 | 9,640.00 | 9,120.00 | 9,550.00 | 9,420.54 | 67,940 |
| 2023-09-26 | 9,550.00 | 9,730.00 | 9,190.00 | 9,340.00 | 9,213.39 | 98,698 |
| 2023-09-25 | 9,930.00 | 10,060.00 | 9,550.00 | 9,550.00 | 9,420.54 | 69,701 |
| 2023-09-22 | 9,800.00 | 10,160.00 | 9,120.00 | 10,100.00 | 9,963.09 | 104,114 |
| 2023-09-21 | 10,190.00 | 10,190.00 | 9,920.00 | 9,920.00 | 9,785.53 | 88,588 |
| 2023-09-20 | 10,360.00 | 10,500.00 | 10,050.00 | 10,240.00 | 10,101.19 | 92,875 |
| 2023-09-19 | 10,820.00 | 10,830.00 | 10,410.00 | 10,430.00 | 10,288.61 | 96,283 |
| 2023-09-18 | 10,700.00 | 10,860.00 | 10,440.00 | 10,840.00 | 10,693.05 | 140,614 |
| 2023-09-15 | 11,090.00 | 11,350.00 | 10,830.00 | 10,900.00 | 10,752.24 | 144,302 |
| 2023-09-14 | 11,290.00 | 11,350.00 | 10,900.00 | 11,070.00 | 10,919.94 | 150,266 |
| 2023-09-13 | 11,750.00 | 11,790.00 | 11,240.00 | 11,360.00 | 11,206.01 | 266,586 |
| 2023-09-12 | 13,010.00 | 13,020.00 | 11,870.00 | 11,870.00 | 11,709.09 | 447,699 |
| 2023-09-11 | 12,050.00 | 12,700.00 | 11,880.00 | 12,610.00 | 12,439.06 | 848,828 |
| 2023-09-08 | 11,870.00 | 12,850.00 | 11,530.00 | 11,970.00 | 11,807.74 | 2,438,053 |
| 2023-09-07 | 11,550.00 | 11,600.00 | 11,150.00 | 11,350.00 | 11,196.14 | 155,890 |
| 2023-09-06 | 11,550.00 | 12,150.00 | 11,540.00 | 11,670.00 | 11,511.80 | 258,340 |
| 2023-09-05 | 11,530.00 | 11,780.00 | 11,370.00 | 11,510.00 | 11,353.97 | 109,647 |
| 2023-09-04 | 11,700.00 | 11,780.00 | 11,310.00 | 11,500.00 | 11,344.11 | 134,674 |
| 2023-09-01 | 13,110.00 | 13,650.00 | 11,710.00 | 11,710.00 | 11,551.26 | 1,303,388 |
| 2023-08-31 | 11,820.00 | 13,490.00 | 11,820.00 | 12,520.00 | 12,350.28 | 2,236,097 |
| 2023-08-30 | 12,240.00 | 12,240.00 | 11,310.00 | 11,800.00 | 11,640.04 | 385,286 |
| 2023-08-29 | 12,250.00 | 12,380.00 | 11,900.00 | 12,140.00 | 11,975.43 | 210,835 |
| 2023-08-28 | 11,600.00 | 13,140.00 | 11,600.00 | 12,200.00 | 12,034.62 | 1,089,107 |
| 2023-08-25 | 12,600.00 | 12,980.00 | 11,570.00 | 11,600.00 | 11,442.75 | 934,125 |
| 2023-08-24 | 11,930.00 | 12,390.00 | 11,680.00 | 11,970.00 | 11,807.74 | 335,935 |
| 2023-08-23 | 11,850.00 | 12,450.00 | 11,300.00 | 12,300.00 | 12,133.26 | 486,108 |
| 2023-08-22 | 11,320.00 | 12,950.00 | 10,950.00 | 12,010.00 | 11,847.19 | 1,664,504 |
| 2023-08-21 | 10,680.00 | 11,670.00 | 10,560.00 | 11,290.00 | 11,136.95 | 525,445 |
| 2023-08-18 | 10,970.00 | 11,000.00 | 10,400.00 | 10,510.00 | 10,367.53 | 376,893 |
| 2023-08-17 | 12,100.00 | 12,230.00 | 11,030.00 | 11,030.00 | 10,880.48 | 474,496 |
| 2023-08-16 | 12,500.00 | 12,500.00 | 11,650.00 | 12,020.00 | 11,857.06 | 476,442 |
| 2023-08-14 | 13,010.00 | 13,180.00 | 12,330.00 | 12,560.00 | 12,389.74 | 471,029 |
| 2023-08-11 | 12,770.00 | 13,200.00 | 12,170.00 | 13,200.00 | 13,021.06 | 630,071 |
| 2023-08-10 | 11,930.00 | 12,900.00 | 11,900.00 | 12,360.00 | 12,192.45 | 597,340 |
| 2023-08-09 | 13,170.00 | 13,200.00 | 11,810.00 | 12,200.00 | 12,034.62 | 1,432,064 |
| 2023-08-08 | 12,090.00 | 12,290.00 | 11,400.00 | 12,230.00 | 12,064.21 | 449,201 |
| 2023-08-07 | 12,700.00 | 12,900.00 | 11,930.00 | 12,080.00 | 11,916.25 | 405,708 |
| 2023-08-04 | 12,680.00 | 13,040.00 | 12,130.00 | 13,040.00 | 12,863.23 | 518,156 |
| 2023-08-03 | 12,310.00 | 12,920.00 | 11,890.00 | 12,320.00 | 12,152.99 | 664,713 |
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.