Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,680.00 | 8,680.00 | 8,470.00 | 8,640.00 | 8,469.61 | 22,322 |
| 2022-08-12 | 8,520.00 | 8,650.00 | 8,470.00 | 8,640.00 | 8,469.61 | 49,855 |
| 2022-08-11 | 8,360.00 | 8,460.00 | 8,360.00 | 8,430.00 | 8,263.75 | 33,093 |
| 2022-08-10 | 8,380.00 | 8,530.00 | 8,190.00 | 8,390.00 | 8,224.54 | 71,114 |
| 2022-08-09 | 8,570.00 | 8,640.00 | 8,280.00 | 8,380.00 | 8,214.74 | 86,760 |
| 2022-08-08 | 8,530.00 | 8,660.00 | 8,530.00 | 8,570.00 | 8,400.99 | 41,791 |
| 2022-08-05 | 8,510.00 | 8,840.00 | 8,490.00 | 8,540.00 | 8,371.58 | 129,074 |
| 2022-08-04 | 8,460.00 | 8,970.00 | 8,430.00 | 8,510.00 | 8,342.17 | 345,948 |
| 2022-08-03 | 8,420.00 | 8,480.00 | 8,250.00 | 8,420.00 | 8,253.95 | 40,935 |
| 2022-08-02 | 8,610.00 | 8,610.00 | 8,300.00 | 8,470.00 | 8,302.96 | 84,119 |
| 2022-08-01 | 8,660.00 | 8,660.00 | 8,430.00 | 8,630.00 | 8,459.81 | 66,469 |
| 2022-07-29 | 8,840.00 | 8,880.00 | 8,540.00 | 8,610.00 | 8,440.20 | 120,047 |
| 2022-07-28 | 8,870.00 | 8,930.00 | 8,740.00 | 8,840.00 | 8,665.67 | 102,753 |
| 2022-07-27 | 9,160.00 | 9,220.00 | 8,750.00 | 8,830.00 | 8,655.86 | 279,052 |
| 2022-07-26 | 9,670.00 | 9,730.00 | 9,140.00 | 9,230.00 | 9,047.97 | 570,671 |
| 2022-07-25 | 9,380.00 | 10,050.00 | 9,290.00 | 9,900.00 | 9,704.76 | 1,460,481 |
| 2022-07-22 | 9,150.00 | 10,500.00 | 9,020.00 | 9,360.00 | 9,175.41 | 2,100,209 |
| 2022-07-21 | 9,300.00 | 9,320.00 | 9,020.00 | 9,120.00 | 8,940.14 | 134,570 |
| 2022-07-20 | 9,300.00 | 9,360.00 | 9,140.00 | 9,300.00 | 9,116.59 | 228,923 |
| 2022-07-19 | 9,010.00 | 9,940.00 | 8,940.00 | 9,270.00 | 9,087.19 | 3,163,626 |
| 2022-07-18 | 8,650.00 | 8,820.00 | 8,570.00 | 8,750.00 | 8,577.44 | 208,931 |
| 2022-07-15 | 8,710.00 | 9,180.00 | 8,580.00 | 8,650.00 | 8,479.41 | 445,878 |
| 2022-07-14 | 8,700.00 | 8,920.00 | 8,400.00 | 8,780.00 | 8,606.85 | 349,392 |
| 2022-07-13 | 9,100.00 | 9,290.00 | 8,620.00 | 8,700.00 | 8,528.43 | 677,168 |
| 2022-07-12 | 7,560.00 | 9,700.00 | 7,420.00 | 9,510.00 | 9,322.45 | 5,552,785 |
| 2022-07-11 | 7,510.00 | 7,620.00 | 7,420.00 | 7,560.00 | 7,410.91 | 22,241 |
| 2022-07-08 | 7,480.00 | 7,560.00 | 7,400.00 | 7,420.00 | 7,273.67 | 22,638 |
| 2022-07-07 | 7,260.00 | 7,420.00 | 7,260.00 | 7,410.00 | 7,263.87 | 21,207 |
| 2022-07-06 | 7,340.00 | 7,360.00 | 7,180.00 | 7,260.00 | 7,116.82 | 11,157 |
| 2022-07-05 | 7,090.00 | 7,300.00 | 7,090.00 | 7,300.00 | 7,156.04 | 12,080 |
| 2022-07-04 | 7,170.00 | 7,210.00 | 7,000.00 | 7,050.00 | 6,910.97 | 13,598 |
| 2022-07-01 | 7,300.00 | 7,370.00 | 7,020.00 | 7,160.00 | 7,018.80 | 25,148 |
| 2022-06-30 | 7,440.00 | 7,490.00 | 7,260.00 | 7,260.00 | 7,116.82 | 19,784 |
| 2022-06-29 | 7,450.00 | 7,560.00 | 7,320.00 | 7,510.00 | 7,361.89 | 11,432 |
| 2022-06-28 | 7,480.00 | 7,520.00 | 7,370.00 | 7,470.00 | 7,322.68 | 9,937 |
| 2022-06-27 | 7,280.00 | 7,500.00 | 7,180.00 | 7,480.00 | 7,332.49 | 19,926 |
| 2022-06-24 | 6,860.00 | 7,270.00 | 6,860.00 | 7,260.00 | 7,116.82 | 27,636 |
| 2022-06-23 | 7,360.00 | 7,360.00 | 6,870.00 | 6,940.00 | 6,803.14 | 84,682 |
| 2022-06-22 | 7,650.00 | 7,770.00 | 7,220.00 | 7,290.00 | 7,146.23 | 60,141 |
| 2022-06-21 | 7,360.00 | 7,760.00 | 7,360.00 | 7,690.00 | 7,538.34 | 40,811 |
| 2022-06-20 | 8,010.00 | 8,010.00 | 7,470.00 | 7,470.00 | 7,322.68 | 73,891 |
| 2022-06-17 | 7,880.00 | 8,070.00 | 7,600.00 | 7,950.00 | 7,793.22 | 87,805 |
| 2022-06-16 | 8,330.00 | 8,440.00 | 8,060.00 | 8,090.00 | 7,930.46 | 42,677 |
| 2022-06-15 | 8,530.00 | 8,530.00 | 8,200.00 | 8,250.00 | 8,087.30 | 42,238 |
| 2022-06-14 | 8,530.00 | 8,810.00 | 8,410.00 | 8,510.00 | 8,342.17 | 57,856 |
| 2022-06-13 | 9,090.00 | 9,170.00 | 8,770.00 | 8,770.00 | 8,597.05 | 49,136 |
| 2022-06-10 | 9,190.00 | 9,320.00 | 9,160.00 | 9,190.00 | 9,008.76 | 37,495 |
| 2022-06-09 | 9,340.00 | 9,340.00 | 9,200.00 | 9,270.00 | 9,087.19 | 28,048 |
| 2022-06-08 | 9,270.00 | 9,380.00 | 9,250.00 | 9,290.00 | 9,106.79 | 29,887 |
| 2022-06-07 | 9,650.00 | 9,650.00 | 9,280.00 | 9,330.00 | 9,146.00 | 53,732 |
| 2022-06-03 | 9,570.00 | 9,750.00 | 9,460.00 | 9,570.00 | 9,381.27 | 55,428 |
| 2022-06-02 | 9,340.00 | 9,410.00 | 9,260.00 | 9,390.00 | 9,204.82 | 18,986 |
| 2022-05-31 | 9,240.00 | 9,370.00 | 9,240.00 | 9,340.00 | 9,155.80 | 23,343 |
| 2022-05-30 | 9,100.00 | 9,350.00 | 9,100.00 | 9,300.00 | 9,116.59 | 29,454 |
| 2022-05-27 | 9,220.00 | 9,250.00 | 9,110.00 | 9,120.00 | 8,940.14 | 14,788 |
| 2022-05-26 | 9,140.00 | 9,190.00 | 9,090.00 | 9,110.00 | 8,930.34 | 8,124 |
| 2022-05-25 | 9,080.00 | 9,240.00 | 9,010.00 | 9,090.00 | 8,910.73 | 20,707 |
| 2022-05-24 | 9,180.00 | 9,220.00 | 9,050.00 | 9,050.00 | 8,871.52 | 19,181 |
| 2022-05-23 | 9,280.00 | 9,360.00 | 9,230.00 | 9,240.00 | 9,057.78 | 25,810 |
| 2022-05-20 | 9,230.00 | 9,320.00 | 9,180.00 | 9,270.00 | 9,087.19 | 11,071 |
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.