Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 12,760.00 | 13,250.00 | 12,220.00 | 12,440.00 | 12,271.37 | 795,743 |
| 2023-08-01 | 13,820.00 | 13,820.00 | 12,890.00 | 13,030.00 | 12,853.37 | 1,382,830 |
| 2023-07-31 | 14,220.00 | 14,950.00 | 13,270.00 | 14,090.00 | 13,899.00 | 5,487,117 |
| 2023-07-28 | 10,640.00 | 13,910.00 | 10,520.00 | 13,910.00 | 13,721.44 | 6,318,413 |
| 2023-07-27 | 13,200.00 | 13,350.00 | 10,580.00 | 10,700.00 | 10,554.95 | 4,924,365 |
| 2023-07-26 | 10,300.00 | 11,410.00 | 9,730.00 | 11,410.00 | 11,255.33 | 10,961,904 |
| 2023-07-25 | 8,500.00 | 8,780.00 | 8,180.00 | 8,780.00 | 8,660.98 | 387,239 |
| 2023-07-24 | 8,610.00 | 8,630.00 | 8,150.00 | 8,470.00 | 8,355.18 | 181,161 |
| 2023-07-21 | 7,970.00 | 8,820.00 | 7,950.00 | 8,610.00 | 8,493.28 | 1,083,620 |
| 2023-07-20 | 7,750.00 | 8,000.00 | 7,740.00 | 7,970.00 | 7,861.96 | 37,691 |
| 2023-07-19 | 8,060.00 | 8,130.00 | 7,820.00 | 7,830.00 | 7,723.86 | 110,996 |
| 2023-07-18 | 8,060.00 | 8,190.00 | 8,050.00 | 8,100.00 | 7,990.20 | 31,901 |
| 2023-07-17 | 8,220.00 | 8,220.00 | 8,050.00 | 8,100.00 | 7,990.20 | 33,527 |
| 2023-07-14 | 8,350.00 | 8,350.00 | 8,060.00 | 8,230.00 | 8,118.44 | 48,661 |
| 2023-07-13 | 8,370.00 | 8,420.00 | 8,220.00 | 8,280.00 | 8,167.76 | 34,820 |
| 2023-07-12 | 8,200.00 | 8,430.00 | 8,100.00 | 8,360.00 | 8,246.67 | 71,253 |
| 2023-07-11 | 8,110.00 | 8,300.00 | 8,070.00 | 8,190.00 | 8,078.98 | 59,256 |
| 2023-07-10 | 8,320.00 | 8,450.00 | 8,080.00 | 8,130.00 | 8,019.79 | 83,187 |
| 2023-07-07 | 8,370.00 | 8,460.00 | 8,200.00 | 8,460.00 | 8,345.32 | 62,741 |
| 2023-07-06 | 8,660.00 | 8,660.00 | 8,200.00 | 8,340.00 | 8,226.94 | 180,262 |
| 2023-07-05 | 8,970.00 | 8,970.00 | 8,600.00 | 8,670.00 | 8,552.47 | 150,367 |
| 2023-07-04 | 9,030.00 | 9,090.00 | 8,700.00 | 8,880.00 | 8,759.62 | 128,525 |
| 2023-07-03 | 8,980.00 | 9,060.00 | 8,910.00 | 8,950.00 | 8,828.68 | 115,540 |
| 2023-06-30 | 8,600.00 | 8,930.00 | 8,550.00 | 8,820.00 | 8,700.44 | 100,951 |
| 2023-06-29 | 8,740.00 | 9,100.00 | 8,530.00 | 8,580.00 | 8,463.69 | 210,386 |
| 2023-06-28 | 9,050.00 | 9,110.00 | 8,720.00 | 8,720.00 | 8,601.79 | 127,951 |
| 2023-06-27 | 9,050.00 | 9,130.00 | 8,800.00 | 9,050.00 | 8,927.32 | 163,731 |
| 2023-06-26 | 8,710.00 | 9,090.00 | 8,550.00 | 9,050.00 | 8,927.32 | 196,445 |
| 2023-06-23 | 8,700.00 | 8,950.00 | 8,500.00 | 8,710.00 | 8,591.93 | 234,629 |
| 2023-06-22 | 8,790.00 | 8,990.00 | 8,540.00 | 8,540.00 | 8,424.23 | 191,761 |
| 2023-06-21 | 9,090.00 | 9,150.00 | 8,710.00 | 8,800.00 | 8,680.71 | 271,183 |
| 2023-06-20 | 9,360.00 | 9,430.00 | 8,960.00 | 9,080.00 | 8,956.91 | 350,873 |
| 2023-06-19 | 9,480.00 | 9,710.00 | 9,180.00 | 9,390.00 | 9,262.71 | 515,370 |
| 2023-06-16 | 9,390.00 | 9,660.00 | 9,060.00 | 9,600.00 | 9,469.86 | 828,293 |
| 2023-06-15 | 9,450.00 | 10,620.00 | 9,250.00 | 9,380.00 | 9,252.85 | 3,860,817 |
| 2023-06-14 | 8,580.00 | 10,950.00 | 8,430.00 | 10,020.00 | 9,884.17 | 4,976,357 |
| 2023-06-13 | 8,890.00 | 8,900.00 | 8,410.00 | 8,430.00 | 8,315.72 | 332,295 |
| 2023-06-12 | 8,050.00 | 8,660.00 | 7,930.00 | 8,660.00 | 8,542.61 | 600,742 |
| 2023-06-09 | 8,010.00 | 8,040.00 | 7,920.00 | 7,990.00 | 7,881.69 | 18,221 |
| 2023-06-08 | 8,000.00 | 8,050.00 | 7,910.00 | 8,000.00 | 7,891.55 | 22,717 |
| 2023-06-07 | 7,870.00 | 8,060.00 | 7,600.00 | 7,960.00 | 7,852.10 | 39,549 |
| 2023-06-05 | 7,860.00 | 7,910.00 | 7,720.00 | 7,810.00 | 7,704.13 | 24,733 |
| 2023-06-02 | 7,800.00 | 7,900.00 | 7,780.00 | 7,860.00 | 7,753.45 | 7,988 |
| 2023-06-01 | 7,900.00 | 7,900.00 | 7,680.00 | 7,800.00 | 7,694.26 | 19,190 |
| 2023-05-31 | 7,890.00 | 7,900.00 | 7,800.00 | 7,810.00 | 7,704.13 | 6,231 |
| 2023-05-30 | 7,790.00 | 7,860.00 | 7,790.00 | 7,850.00 | 7,743.59 | 5,839 |
| 2023-05-26 | 7,890.00 | 8,050.00 | 7,770.00 | 7,850.00 | 7,743.59 | 28,699 |
| 2023-05-25 | 7,920.00 | 7,920.00 | 7,760.00 | 7,850.00 | 7,743.59 | 14,094 |
| 2023-05-24 | 7,820.00 | 7,920.00 | 7,820.00 | 7,890.00 | 7,783.04 | 6,303 |
| 2023-05-23 | 7,880.00 | 7,940.00 | 7,800.00 | 7,890.00 | 7,783.04 | 25,911 |
| 2023-05-22 | 8,050.00 | 8,050.00 | 7,870.00 | 7,880.00 | 7,773.18 | 27,230 |
| 2023-05-19 | 7,920.00 | 7,950.00 | 7,820.00 | 7,880.00 | 7,773.18 | 5,976 |
| 2023-05-18 | 7,850.00 | 7,890.00 | 7,820.00 | 7,870.00 | 7,763.32 | 5,196 |
| 2023-05-17 | 7,790.00 | 7,880.00 | 7,720.00 | 7,850.00 | 7,743.59 | 5,745 |
| 2023-05-16 | 7,730.00 | 7,790.00 | 7,720.00 | 7,770.00 | 7,664.67 | 23,000 |
| 2023-05-15 | 7,580.00 | 7,970.00 | 7,580.00 | 7,820.00 | 7,713.99 | 18,620 |
| 2023-05-12 | 7,820.00 | 7,910.00 | 7,800.00 | 7,850.00 | 7,743.59 | 28,140 |
| 2023-05-11 | 7,940.00 | 7,950.00 | 7,840.00 | 7,840.00 | 7,733.72 | 6,691 |
| 2023-05-10 | 7,680.00 | 8,070.00 | 7,680.00 | 7,870.00 | 7,763.32 | 57,383 |
| 2023-05-09 | 7,830.00 | 7,980.00 | 7,730.00 | 7,780.00 | 7,674.54 | 9,494 |
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.