Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,760.00 | 7,960.00 | 7,700.00 | 7,810.00 | 7,704.13 | 23,275 |
| 2023-05-04 | 7,550.00 | 7,750.00 | 7,540.00 | 7,740.00 | 7,635.08 | 12,854 |
| 2023-05-03 | 7,500.00 | 7,630.00 | 7,460.00 | 7,600.00 | 7,496.98 | 12,103 |
| 2023-05-02 | 7,490.00 | 7,590.00 | 7,490.00 | 7,570.00 | 7,467.38 | 17,229 |
| 2023-04-28 | 7,410.00 | 7,510.00 | 7,390.00 | 7,490.00 | 7,388.47 | 40,350 |
| 2023-04-27 | 7,340.00 | 7,410.00 | 7,290.00 | 7,380.00 | 7,279.96 | 34,747 |
| 2023-04-26 | 7,530.00 | 7,570.00 | 7,340.00 | 7,370.00 | 7,270.09 | 29,733 |
| 2023-04-25 | 7,600.00 | 7,700.00 | 7,420.00 | 7,570.00 | 7,467.38 | 28,969 |
| 2023-04-24 | 7,800.00 | 7,900.00 | 7,590.00 | 7,600.00 | 7,496.98 | 19,344 |
| 2023-04-21 | 7,940.00 | 7,940.00 | 7,750.00 | 7,800.00 | 7,694.26 | 67,469 |
| 2023-04-20 | 7,850.00 | 8,060.00 | 7,800.00 | 7,970.00 | 7,861.96 | 40,199 |
| 2023-04-19 | 7,800.00 | 7,910.00 | 7,770.00 | 7,850.00 | 7,743.59 | 19,879 |
| 2023-04-18 | 7,860.00 | 7,860.00 | 7,730.00 | 7,770.00 | 7,664.67 | 19,296 |
| 2023-04-17 | 7,770.00 | 7,900.00 | 7,680.00 | 7,890.00 | 7,783.04 | 25,733 |
| 2023-04-14 | 7,680.00 | 7,800.00 | 7,680.00 | 7,760.00 | 7,654.81 | 17,886 |
| 2023-04-13 | 7,680.00 | 7,690.00 | 7,600.00 | 7,690.00 | 7,585.76 | 12,778 |
| 2023-04-12 | 7,620.00 | 7,720.00 | 7,610.00 | 7,690.00 | 7,585.76 | 11,129 |
| 2023-04-11 | 7,550.00 | 7,680.00 | 7,520.00 | 7,590.00 | 7,487.11 | 15,374 |
| 2023-04-10 | 7,840.00 | 7,890.00 | 7,550.00 | 7,600.00 | 7,496.98 | 26,982 |
| 2023-04-07 | 7,920.00 | 7,930.00 | 7,790.00 | 7,820.00 | 7,713.99 | 14,233 |
| 2023-04-06 | 7,940.00 | 7,950.00 | 7,850.00 | 7,930.00 | 7,822.50 | 11,142 |
| 2023-04-05 | 7,890.00 | 7,980.00 | 7,830.00 | 7,970.00 | 7,861.96 | 17,690 |
| 2023-04-04 | 7,880.00 | 7,910.00 | 7,780.00 | 7,890.00 | 7,783.04 | 13,073 |
| 2023-04-03 | 7,810.00 | 7,930.00 | 7,690.00 | 7,890.00 | 7,783.04 | 21,419 |
| 2023-03-31 | 7,760.00 | 7,820.00 | 7,720.00 | 7,750.00 | 7,644.94 | 10,716 |
| 2023-03-30 | 7,750.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,694.26 | 12,309 |
| 2023-03-29 | 7,760.00 | 7,770.00 | 7,590.00 | 7,730.00 | 7,625.21 | 26,592 |
| 2023-03-28 | 7,710.00 | 7,800.00 | 7,640.00 | 7,720.00 | 7,615.35 | 53,615 |
| 2023-03-27 | 7,710.00 | 7,730.00 | 7,540.00 | 7,650.00 | 7,546.30 | 11,478 |
| 2023-03-24 | 7,590.00 | 7,690.00 | 7,530.00 | 7,650.00 | 7,546.30 | 12,531 |
| 2023-03-23 | 7,690.00 | 7,690.00 | 7,550.00 | 7,590.00 | 7,487.11 | 22,719 |
| 2023-03-22 | 7,800.00 | 7,800.00 | 7,590.00 | 7,720.00 | 7,615.35 | 24,592 |
| 2023-03-21 | 7,760.00 | 7,830.00 | 7,690.00 | 7,750.00 | 7,644.94 | 9,184 |
| 2023-03-20 | 7,750.00 | 7,820.00 | 7,680.00 | 7,780.00 | 7,674.54 | 15,467 |
| 2023-03-17 | 7,490.00 | 7,740.00 | 7,490.00 | 7,690.00 | 7,585.76 | 17,444 |
| 2023-03-16 | 7,470.00 | 7,520.00 | 7,340.00 | 7,470.00 | 7,368.74 | 13,709 |
| 2023-03-15 | 7,500.00 | 7,620.00 | 7,470.00 | 7,470.00 | 7,368.74 | 35,495 |
| 2023-03-14 | 7,570.00 | 7,620.00 | 7,380.00 | 7,460.00 | 7,358.87 | 39,858 |
| 2023-03-13 | 7,630.00 | 7,680.00 | 7,480.00 | 7,680.00 | 7,575.89 | 33,662 |
| 2023-03-10 | 7,810.00 | 7,830.00 | 7,700.00 | 7,710.00 | 7,605.48 | 31,121 |
| 2023-03-09 | 7,860.00 | 7,920.00 | 7,840.00 | 7,880.00 | 7,773.18 | 13,983 |
| 2023-03-08 | 7,990.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,743.59 | 18,425 |
| 2023-03-07 | 7,970.00 | 8,070.00 | 7,850.00 | 7,950.00 | 7,842.23 | 57,469 |
| 2023-03-06 | 8,010.00 | 8,100.00 | 7,970.00 | 8,040.00 | 7,931.01 | 20,872 |
| 2023-03-03 | 8,030.00 | 8,120.00 | 7,950.00 | 7,970.00 | 7,861.96 | 19,393 |
| 2023-03-02 | 7,850.00 | 8,160.00 | 7,840.00 | 8,080.00 | 7,970.47 | 48,529 |
| 2023-02-28 | 7,810.00 | 7,910.00 | 7,740.00 | 7,810.00 | 7,704.13 | 17,257 |
| 2023-02-27 | 7,840.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,704.13 | 17,174 |
| 2023-02-24 | 8,050.00 | 8,050.00 | 7,790.00 | 7,850.00 | 7,743.59 | 37,845 |
| 2023-02-23 | 7,940.00 | 8,040.00 | 7,940.00 | 7,970.00 | 7,861.96 | 15,078 |
| 2023-02-22 | 7,970.00 | 8,040.00 | 7,870.00 | 7,930.00 | 7,822.50 | 35,395 |
| 2023-02-21 | 7,930.00 | 8,080.00 | 7,930.00 | 8,010.00 | 7,901.42 | 25,841 |
| 2023-02-20 | 7,860.00 | 7,930.00 | 7,790.00 | 7,930.00 | 7,822.50 | 37,166 |
| 2023-02-17 | 7,950.00 | 7,960.00 | 7,790.00 | 7,820.00 | 7,713.99 | 62,777 |
| 2023-02-16 | 7,930.00 | 8,090.00 | 7,860.00 | 7,970.00 | 7,861.96 | 39,918 |
| 2023-02-15 | 8,050.00 | 8,080.00 | 7,850.00 | 7,920.00 | 7,812.64 | 51,608 |
| 2023-02-14 | 8,140.00 | 8,200.00 | 8,040.00 | 8,050.00 | 7,940.88 | 42,997 |
| 2023-02-13 | 8,290.00 | 8,350.00 | 8,120.00 | 8,140.00 | 8,029.66 | 50,282 |
| 2023-02-10 | 8,180.00 | 8,310.00 | 8,100.00 | 8,210.00 | 8,098.71 | 75,630 |
| 2023-02-09 | 8,150.00 | 8,240.00 | 8,110.00 | 8,190.00 | 8,078.98 | 31,852 |
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.