Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,370.00 | 7,600.00 | 7,330.00 | 7,540.00 | 7,540.00 | 8,172 |
| 2026-07-20 | 7,800.00 | 7,800.00 | 7,360.00 | 7,570.00 | 7,570.00 | 9,454 |
| 2026-07-16 | 7,780.00 | 8,010.00 | 7,730.00 | 7,890.00 | 7,890.00 | 12,430 |
| 2026-07-15 | 7,400.00 | 7,810.00 | 7,400.00 | 7,800.00 | 7,800.00 | 11,164 |
| 2026-07-14 | 7,430.00 | 7,430.00 | 7,050.00 | 7,400.00 | 7,400.00 | 39,459 |
| 2026-07-13 | 7,780.00 | 7,850.00 | 7,210.00 | 7,450.00 | 7,450.00 | 31,212 |
| 2026-07-10 | 7,400.00 | 7,780.00 | 7,310.00 | 7,750.00 | 7,750.00 | 12,187 |
| 2026-07-09 | 7,210.00 | 7,420.00 | 7,210.00 | 7,400.00 | 7,400.00 | 6,193 |
| 2026-07-08 | 7,570.00 | 7,600.00 | 7,260.00 | 7,260.00 | 7,260.00 | 6,844 |
| 2026-07-07 | 7,500.00 | 7,730.00 | 7,270.00 | 7,570.00 | 7,570.00 | 12,363 |
| 2026-07-06 | 7,730.00 | 7,730.00 | 7,370.00 | 7,560.00 | 7,560.00 | 26,895 |
| 2026-07-03 | 7,600.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 6,168 |
| 2026-07-02 | 7,100.00 | 7,710.00 | 7,100.00 | 7,560.00 | 7,560.00 | 26,267 |
| 2026-07-01 | 7,540.00 | 7,700.00 | 7,210.00 | 7,210.00 | 7,210.00 | 16,758 |
| 2026-06-30 | 7,500.00 | 7,700.00 | 7,440.00 | 7,500.00 | 7,500.00 | 7,913 |
| 2026-06-29 | 6,780.00 | 7,700.00 | 6,780.00 | 7,700.00 | 7,700.00 | 31,056 |
| 2026-06-26 | 7,300.00 | 7,310.00 | 6,970.00 | 7,070.00 | 7,070.00 | 31,875 |
| 2026-06-25 | 7,200.00 | 7,430.00 | 7,200.00 | 7,290.00 | 7,290.00 | 20,924 |
| 2026-06-24 | 7,210.00 | 7,480.00 | 7,200.00 | 7,310.00 | 7,310.00 | 41,446 |
| 2026-06-23 | 7,830.00 | 7,900.00 | 7,300.00 | 7,420.00 | 7,420.00 | 72,886 |
| 2026-06-22 | 8,100.00 | 8,290.00 | 7,860.00 | 7,880.00 | 7,880.00 | 36,129 |
| 2026-06-19 | 8,550.00 | 8,570.00 | 8,050.00 | 8,250.00 | 8,250.00 | 17,342 |
| 2026-06-18 | 8,690.00 | 8,690.00 | 8,420.00 | 8,500.00 | 8,500.00 | 15,268 |
| 2026-06-17 | 8,620.00 | 8,830.00 | 8,620.00 | 8,770.00 | 8,770.00 | 10,432 |
| 2026-06-16 | 8,730.00 | 8,800.00 | 8,610.00 | 8,620.00 | 8,620.00 | 7,907 |
| 2026-06-15 | 8,750.00 | 8,820.00 | 8,570.00 | 8,730.00 | 8,730.00 | 20,573 |
| 2026-06-12 | 8,350.00 | 8,700.00 | 8,350.00 | 8,650.00 | 8,650.00 | 10,572 |
| 2026-06-11 | 8,240.00 | 8,350.00 | 8,100.00 | 8,310.00 | 8,310.00 | 13,575 |
| 2026-06-10 | 8,270.00 | 8,400.00 | 7,900.00 | 8,240.00 | 8,240.00 | 12,808 |
| 2026-06-09 | 7,870.00 | 8,400.00 | 7,870.00 | 8,260.00 | 8,260.00 | 15,745 |
| 2026-06-08 | 8,360.00 | 8,360.00 | 7,900.00 | 7,950.00 | 7,950.00 | 28,285 |
| 2026-06-05 | 8,480.00 | 8,600.00 | 8,360.00 | 8,470.00 | 8,470.00 | 15,373 |
| 2026-06-04 | 8,610.00 | 8,790.00 | 8,510.00 | 8,510.00 | 8,510.00 | 15,200 |
| 2026-06-02 | 8,620.00 | 8,620.00 | 8,350.00 | 8,600.00 | 8,600.00 | 20,279 |
| 2026-06-01 | 8,930.00 | 8,930.00 | 8,640.00 | 8,700.00 | 8,700.00 | 31,797 |
| 2026-05-29 | 9,260.00 | 9,320.00 | 8,800.00 | 8,930.00 | 8,930.00 | 33,141 |
| 2026-05-28 | 9,690.00 | 9,690.00 | 8,750.00 | 9,210.00 | 9,210.00 | 42,980 |
| 2026-05-27 | 9,870.00 | 9,870.00 | 9,510.00 | 9,680.00 | 9,680.00 | 61,239 |
| 2026-05-26 | 10,050.00 | 10,150.00 | 9,820.00 | 9,870.00 | 9,870.00 | 22,475 |
| 2026-05-22 | 9,730.00 | 10,100.00 | 9,730.00 | 10,050.00 | 10,050.00 | 20,573 |
| 2026-05-21 | 9,860.00 | 10,050.00 | 9,770.00 | 9,830.00 | 9,830.00 | 16,537 |
| 2026-05-20 | 10,000.00 | 10,000.00 | 9,700.00 | 9,830.00 | 9,830.00 | 29,185 |
| 2026-05-19 | 9,810.00 | 10,190.00 | 9,710.00 | 9,920.00 | 9,920.00 | 13,448 |
| 2026-05-18 | 9,900.00 | 10,030.00 | 9,670.00 | 10,030.00 | 10,030.00 | 17,009 |
| 2026-05-15 | 10,230.00 | 10,260.00 | 10,000.00 | 10,000.00 | 10,000.00 | 22,270 |
| 2026-05-14 | 10,100.00 | 10,260.00 | 10,030.00 | 10,230.00 | 10,230.00 | 15,094 |
| 2026-05-13 | 10,360.00 | 10,360.00 | 10,010.00 | 10,090.00 | 10,090.00 | 21,487 |
| 2026-05-12 | 10,430.00 | 10,500.00 | 10,030.00 | 10,200.00 | 10,200.00 | 27,482 |
| 2026-05-11 | 10,700.00 | 10,700.00 | 10,430.00 | 10,430.00 | 10,430.00 | 22,536 |
| 2026-05-08 | 10,600.00 | 10,770.00 | 10,540.00 | 10,700.00 | 10,700.00 | 14,912 |
| 2026-05-07 | 10,240.00 | 10,800.00 | 10,240.00 | 10,600.00 | 10,600.00 | 32,919 |
| 2026-05-06 | 10,660.00 | 10,690.00 | 10,370.00 | 10,400.00 | 10,400.00 | 47,222 |
| 2026-05-04 | 10,900.00 | 10,910.00 | 10,580.00 | 10,630.00 | 10,630.00 | 35,982 |
| 2026-04-30 | 11,130.00 | 11,130.00 | 10,780.00 | 10,880.00 | 10,880.00 | 16,899 |
| 2026-04-29 | 10,850.00 | 11,200.00 | 10,810.00 | 11,130.00 | 11,130.00 | 46,447 |
| 2026-04-28 | 10,680.00 | 10,850.00 | 10,620.00 | 10,740.00 | 10,740.00 | 18,470 |
| 2026-04-27 | 10,910.00 | 10,960.00 | 10,740.00 | 10,750.00 | 10,750.00 | 22,348 |
| 2026-04-24 | 10,430.00 | 11,060.00 | 10,430.00 | 10,880.00 | 10,880.00 | 50,740 |
| 2026-04-23 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | 12,824 |
| 2026-04-22 | 10,460.00 | 10,480.00 | 10,310.00 | 10,460.00 | 10,460.00 | 8,399 |
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.