Daebongls.Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	9,050.00	9,230.00	8,990.00	9,180.00	8,998.96	21,783
2022-05-18	9,480.00	9,570.00	9,290.00	9,340.00	9,155.80	24,154
2022-05-17	9,550.00	9,580.00	9,430.00	9,480.00	9,293.04	17,863
2022-05-16	9,450.00	9,570.00	9,410.00	9,450.00	9,263.64	14,374
2022-05-13	9,270.00	9,420.00	9,230.00	9,390.00	9,204.82	19,060
2022-05-12	9,390.00	9,510.00	9,160.00	9,170.00	8,989.16	43,541
2022-05-11	9,050.00	9,530.00	9,050.00	9,370.00	9,185.21	79,855
2022-05-10	9,080.00	9,140.00	8,790.00	9,030.00	8,851.92	51,968
2022-05-09	9,620.00	9,800.00	9,150.00	9,150.00	8,969.55	111,242
2022-05-06	9,900.00	9,970.00	9,610.00	9,740.00	9,547.92	96,475
2022-05-04	10,400.00	10,400.00	10,100.00	10,100.00	9,900.82	47,781
2022-05-03	10,450.00	10,500.00	10,250.00	10,250.00	10,047.86	72,117
2022-05-02	10,350.00	10,450.00	10,150.00	10,450.00	10,243.91	80,182
2022-04-29	10,200.00	10,700.00	10,100.00	10,400.00	10,194.90	303,119
2022-04-28	10,200.00	10,450.00	10,000.00	10,050.00	9,851.80	148,576
2022-04-27	10,350.00	10,500.00	10,050.00	10,100.00	9,900.82	175,500
2022-04-26	10,200.00	10,650.00	10,200.00	10,650.00	10,439.97	192,916
2022-04-25	10,100.00	11,150.00	10,000.00	10,300.00	10,096.87	1,105,686
2022-04-22	10,050.00	10,250.00	9,950.00	10,100.00	9,900.82	69,811
2022-04-21	10,350.00	10,450.00	10,100.00	10,100.00	9,900.82	77,823
2022-04-20	10,100.00	10,600.00	10,000.00	10,350.00	10,145.89	418,404
2022-04-19	9,890.00	10,100.00	9,850.00	10,000.00	9,802.79	168,862
2022-04-18	9,700.00	10,650.00	9,700.00	9,890.00	9,694.96	939,387
2022-04-15	9,740.00	9,740.00	9,620.00	9,730.00	9,538.11	30,380
2022-04-14	9,770.00	9,810.00	9,700.00	9,740.00	9,547.92	28,537
2022-04-13	9,670.00	9,820.00	9,670.00	9,730.00	9,538.11	27,369
2022-04-12	9,740.00	9,770.00	9,600.00	9,670.00	9,479.30	41,642
2022-04-11	9,780.00	9,950.00	9,660.00	9,850.00	9,655.75	47,660
2022-04-08	9,700.00	9,940.00	9,650.00	9,690.00	9,498.90	73,450
2022-04-07	9,860.00	9,950.00	9,640.00	9,700.00	9,508.70	81,805
2022-04-06	9,840.00	10,050.00	9,740.00	9,860.00	9,665.55	88,417
2022-04-05	9,990.00	9,990.00	9,730.00	9,950.00	9,753.77	53,317
2022-04-04	10,050.00	10,100.00	9,830.00	9,910.00	9,714.56	100,067
2022-04-01	9,660.00	10,100.00	9,600.00	9,890.00	9,694.96	257,097
2022-03-31	9,500.00	9,670.00	9,470.00	9,630.00	9,440.09	52,205
2022-03-30	9,600.00	9,660.00	9,480.00	9,530.00	9,342.06	40,161
2022-03-29	9,510.00	9,760.00	9,450.00	9,600.00	9,410.68	103,376
2022-03-28	9,620.00	9,640.00	9,410.00	9,610.00	9,420.48	43,834
2022-03-25	9,580.00	9,680.00	9,470.00	9,580.00	9,391.07	38,896
2022-03-24	9,430.00	9,680.00	9,360.00	9,580.00	9,391.07	92,713
2022-03-23	9,450.00	9,500.00	9,360.00	9,430.00	9,244.03	47,737
2022-03-22	9,490.00	9,550.00	9,360.00	9,410.00	9,224.42	39,112
2022-03-21	9,350.00	9,590.00	9,240.00	9,450.00	9,263.64	72,248
2022-03-18	9,300.00	9,390.00	9,120.00	9,300.00	9,116.59	53,257
2022-03-17	9,300.00	9,360.00	9,170.00	9,220.00	9,038.17	40,403
2022-03-16	9,120.00	9,270.00	9,120.00	9,220.00	9,038.17	30,505
2022-03-15	9,070.00	9,200.00	9,020.00	9,130.00	8,949.95	61,455
2022-03-14	9,500.00	9,550.00	9,020.00	9,100.00	8,920.54	111,748
2022-03-11	9,230.00	9,650.00	9,200.00	9,500.00	9,312.65	76,816
2022-03-10	9,170.00	9,290.00	9,120.00	9,160.00	8,979.35	65,134
2022-03-08	9,200.00	9,290.00	9,080.00	9,130.00	8,949.95	112,516
2022-03-07	9,700.00	9,810.00	9,360.00	9,390.00	9,204.82	176,007
2022-03-04	9,500.00	11,050.00	9,300.00	9,750.00	9,557.72	2,524,253
2022-03-03	9,520.00	9,570.00	9,450.00	9,490.00	9,302.85	41,060
2022-03-02	9,410.00	9,600.00	9,360.00	9,520.00	9,332.25	77,966
2022-02-28	9,490.00	9,530.00	9,300.00	9,410.00	9,224.42	122,108
2022-02-25	9,290.00	9,530.00	9,150.00	9,420.00	9,234.23	233,757
2022-02-24	9,190.00	9,450.00	9,060.00	9,160.00	8,979.35	194,706
2022-02-23	9,130.00	9,300.00	9,120.00	9,190.00	9,008.76	51,241
2022-02-22	9,060.00	9,300.00	8,920.00	9,130.00	8,949.95	104,771

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.