Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,100.00 | 8,200.00 | 8,050.00 | 8,170.00 | 8,059.25 | 43,228 |
| 2023-02-07 | 8,030.00 | 8,150.00 | 8,030.00 | 8,080.00 | 7,970.47 | 25,849 |
| 2023-02-06 | 8,130.00 | 8,130.00 | 7,950.00 | 8,070.00 | 7,960.60 | 27,579 |
| 2023-02-03 | 8,130.00 | 8,150.00 | 8,050.00 | 8,100.00 | 7,990.20 | 23,513 |
| 2023-02-02 | 8,150.00 | 8,210.00 | 8,050.00 | 8,140.00 | 8,029.66 | 75,220 |
| 2023-02-01 | 8,070.00 | 8,130.00 | 8,030.00 | 8,090.00 | 7,980.33 | 22,359 |
| 2023-01-31 | 7,990.00 | 8,090.00 | 7,940.00 | 8,030.00 | 7,921.15 | 18,728 |
| 2023-01-30 | 8,060.00 | 8,070.00 | 7,990.00 | 7,990.00 | 7,881.69 | 21,927 |
| 2023-01-27 | 8,100.00 | 8,100.00 | 8,010.00 | 8,030.00 | 7,921.15 | 32,794 |
| 2023-01-26 | 8,060.00 | 8,130.00 | 8,020.00 | 8,060.00 | 7,950.74 | 25,458 |
| 2023-01-25 | 8,180.00 | 8,210.00 | 8,040.00 | 8,040.00 | 7,931.01 | 62,365 |
| 2023-01-20 | 8,130.00 | 8,300.00 | 8,050.00 | 8,150.00 | 8,039.52 | 96,473 |
| 2023-01-19 | 8,010.00 | 8,160.00 | 7,900.00 | 8,080.00 | 7,970.47 | 108,613 |
| 2023-01-18 | 8,010.00 | 8,020.00 | 7,890.00 | 8,020.00 | 7,911.28 | 30,172 |
| 2023-01-17 | 8,060.00 | 8,060.00 | 7,940.00 | 7,970.00 | 7,861.96 | 31,165 |
| 2023-01-16 | 7,950.00 | 8,030.00 | 7,880.00 | 8,000.00 | 7,891.55 | 52,394 |
| 2023-01-13 | 7,860.00 | 7,930.00 | 7,830.00 | 7,890.00 | 7,783.04 | 25,359 |
| 2023-01-12 | 8,030.00 | 8,030.00 | 7,800.00 | 7,860.00 | 7,753.45 | 34,113 |
| 2023-01-11 | 8,080.00 | 8,180.00 | 7,970.00 | 7,980.00 | 7,871.82 | 80,326 |
| 2023-01-10 | 7,970.00 | 8,090.00 | 7,900.00 | 7,970.00 | 7,861.96 | 57,940 |
| 2023-01-09 | 7,910.00 | 8,010.00 | 7,860.00 | 7,970.00 | 7,861.96 | 58,049 |
| 2023-01-06 | 7,740.00 | 7,890.00 | 7,740.00 | 7,830.00 | 7,723.86 | 89,299 |
| 2023-01-05 | 7,830.00 | 7,950.00 | 7,730.00 | 7,780.00 | 7,674.54 | 63,746 |
| 2023-01-04 | 7,770.00 | 7,870.00 | 7,640.00 | 7,830.00 | 7,723.86 | 103,153 |
| 2023-01-03 | 8,370.00 | 8,370.00 | 7,760.00 | 7,840.00 | 7,733.72 | 262,766 |
| 2023-01-02 | 8,060.00 | 8,450.00 | 8,060.00 | 8,390.00 | 8,276.27 | 354,129 |
| 2022-12-29 | 8,000.00 | 8,110.00 | 7,660.00 | 7,990.00 | 7,881.69 | 102,347 |
| 2022-12-28 | 8,040.00 | 8,120.00 | 7,890.00 | 8,040.00 | 7,931.01 | 82,204 |
| 2022-12-27 | 7,840.00 | 8,240.00 | 7,840.00 | 8,000.00 | 7,842.23 | 358,786 |
| 2022-12-26 | 7,870.00 | 7,930.00 | 7,750.00 | 7,800.00 | 7,646.18 | 62,761 |
| 2022-12-23 | 7,780.00 | 7,830.00 | 7,730.00 | 7,730.00 | 7,577.56 | 48,255 |
| 2022-12-22 | 7,700.00 | 7,940.00 | 7,700.00 | 7,880.00 | 7,724.60 | 62,197 |
| 2022-12-21 | 7,670.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,597.16 | 43,664 |
| 2022-12-20 | 7,820.00 | 7,850.00 | 7,510.00 | 7,530.00 | 7,381.50 | 90,284 |
| 2022-12-19 | 7,960.00 | 8,030.00 | 7,830.00 | 7,830.00 | 7,675.58 | 39,195 |
| 2022-12-16 | 8,030.00 | 8,050.00 | 7,880.00 | 7,940.00 | 7,783.41 | 67,890 |
| 2022-12-15 | 8,190.00 | 8,190.00 | 8,040.00 | 8,080.00 | 7,920.65 | 84,445 |
| 2022-12-14 | 8,300.00 | 8,310.00 | 8,110.00 | 8,190.00 | 8,028.48 | 139,674 |
| 2022-12-13 | 7,950.00 | 8,860.00 | 7,860.00 | 8,200.00 | 8,038.29 | 1,517,046 |
| 2022-12-12 | 7,870.00 | 8,010.00 | 7,740.00 | 7,880.00 | 7,724.60 | 150,179 |
| 2022-12-09 | 7,570.00 | 7,880.00 | 7,530.00 | 7,840.00 | 7,685.39 | 119,282 |
| 2022-12-08 | 7,960.00 | 7,980.00 | 7,540.00 | 7,620.00 | 7,469.72 | 113,287 |
| 2022-12-07 | 7,500.00 | 7,840.00 | 7,430.00 | 7,760.00 | 7,606.96 | 117,326 |
| 2022-12-06 | 7,710.00 | 7,710.00 | 7,560.00 | 7,590.00 | 7,440.32 | 27,088 |
| 2022-12-05 | 7,630.00 | 7,890.00 | 7,570.00 | 7,730.00 | 7,577.56 | 161,878 |
| 2022-12-02 | 7,520.00 | 7,610.00 | 7,480.00 | 7,550.00 | 7,401.11 | 24,007 |
| 2022-12-01 | 7,530.00 | 7,590.00 | 7,470.00 | 7,520.00 | 7,371.70 | 56,404 |
| 2022-11-30 | 7,450.00 | 7,480.00 | 7,390.00 | 7,450.00 | 7,303.08 | 24,543 |
| 2022-11-29 | 7,240.00 | 7,460.00 | 7,180.00 | 7,410.00 | 7,263.87 | 17,198 |
| 2022-11-28 | 7,400.00 | 7,400.00 | 7,210.00 | 7,210.00 | 7,067.81 | 23,818 |
| 2022-11-25 | 7,460.00 | 7,460.00 | 7,330.00 | 7,370.00 | 7,224.66 | 11,879 |
| 2022-11-24 | 7,300.00 | 7,450.00 | 7,290.00 | 7,410.00 | 7,263.87 | 14,972 |
| 2022-11-23 | 7,300.00 | 7,360.00 | 7,300.00 | 7,310.00 | 7,165.84 | 23,102 |
| 2022-11-22 | 7,240.00 | 7,310.00 | 7,220.00 | 7,290.00 | 7,146.23 | 23,139 |
| 2022-11-21 | 7,590.00 | 7,590.00 | 7,240.00 | 7,260.00 | 7,116.82 | 84,879 |
| 2022-11-18 | 7,560.00 | 7,650.00 | 7,500.00 | 7,540.00 | 7,391.30 | 40,719 |
| 2022-11-17 | 7,690.00 | 7,690.00 | 7,560.00 | 7,600.00 | 7,450.12 | 16,792 |
| 2022-11-16 | 7,690.00 | 7,760.00 | 7,620.00 | 7,640.00 | 7,489.33 | 60,729 |
| 2022-11-15 | 7,490.00 | 7,650.00 | 7,460.00 | 7,650.00 | 7,499.13 | 51,722 |
| 2022-11-14 | 7,640.00 | 7,700.00 | 7,490.00 | 7,540.00 | 7,391.30 | 130,164 |
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.