Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10,550.00 | 10,600.00 | 10,360.00 | 10,460.00 | 10,460.00 | 18,566 |
| 2026-04-20 | 10,620.00 | 10,680.00 | 10,480.00 | 10,550.00 | 10,550.00 | 17,783 |
| 2026-04-17 | 10,610.00 | 10,670.00 | 10,500.00 | 10,620.00 | 10,620.00 | 19,721 |
| 2026-04-16 | 10,500.00 | 10,680.00 | 10,500.00 | 10,610.00 | 10,610.00 | 15,825 |
| 2026-04-15 | 10,300.00 | 10,600.00 | 10,210.00 | 10,500.00 | 10,500.00 | 33,437 |
| 2026-04-14 | 10,190.00 | 10,290.00 | 10,140.00 | 10,210.00 | 10,210.00 | 15,811 |
| 2026-04-13 | 10,130.00 | 10,200.00 | 10,070.00 | 10,190.00 | 10,190.00 | 11,679 |
| 2026-04-10 | 10,200.00 | 10,200.00 | 10,080.00 | 10,130.00 | 10,130.00 | 25,159 |
| 2026-04-09 | 10,020.00 | 10,250.00 | 9,970.00 | 10,160.00 | 10,160.00 | 59,186 |
| 2026-04-08 | 9,980.00 | 10,110.00 | 9,940.00 | 10,060.00 | 10,060.00 | 40,251 |
| 2026-04-07 | 9,980.00 | 10,050.00 | 9,850.00 | 9,970.00 | 9,970.00 | 10,036 |
| 2026-04-06 | 9,870.00 | 10,110.00 | 9,870.00 | 9,960.00 | 9,960.00 | 45,236 |
| 2026-04-03 | 9,720.00 | 9,910.00 | 9,700.00 | 9,870.00 | 9,870.00 | 20,902 |
| 2026-04-02 | 10,060.00 | 10,070.00 | 9,590.00 | 9,700.00 | 9,700.00 | 36,925 |
| 2026-04-01 | 9,660.00 | 10,100.00 | 9,660.00 | 10,060.00 | 10,060.00 | 26,509 |
| 2026-03-31 | 9,900.00 | 9,900.00 | 9,520.00 | 9,560.00 | 9,560.00 | 53,818 |
| 2026-03-30 | 10,100.00 | 10,100.00 | 9,760.00 | 9,830.00 | 9,830.00 | 38,686 |
| 2026-03-27 | 10,030.00 | 10,180.00 | 9,950.00 | 10,110.00 | 10,110.00 | 38,625 |
| 2026-03-26 | 10,240.00 | 10,370.00 | 10,090.00 | 10,110.00 | 10,110.00 | 37,658 |
| 2026-03-25 | 10,110.00 | 10,280.00 | 10,090.00 | 10,230.00 | 10,230.00 | 16,870 |
| 2026-03-24 | 10,050.00 | 10,140.00 | 9,900.00 | 10,110.00 | 10,110.00 | 16,516 |
| 2026-03-23 | 10,200.00 | 10,200.00 | 9,960.00 | 9,960.00 | 9,960.00 | 40,839 |
| 2026-03-20 | 10,250.00 | 10,370.00 | 10,140.00 | 10,300.00 | 10,300.00 | 11,440 |
| 2026-03-19 | 10,350.00 | 10,350.00 | 10,090.00 | 10,130.00 | 10,130.00 | 16,855 |
| 2026-03-18 | 10,460.00 | 10,460.00 | 10,210.00 | 10,360.00 | 10,360.00 | 34,513 |
| 2026-03-17 | 10,230.00 | 10,450.00 | 10,200.00 | 10,280.00 | 10,280.00 | 19,507 |
| 2026-03-16 | 10,350.00 | 10,440.00 | 10,100.00 | 10,100.00 | 10,100.00 | 15,658 |
| 2026-03-13 | 10,500.00 | 10,510.00 | 10,180.00 | 10,350.00 | 10,350.00 | 6,991 |
| 2026-03-12 | 10,300.00 | 10,390.00 | 10,240.00 | 10,340.00 | 10,340.00 | 16,438 |
| 2026-03-11 | 10,470.00 | 10,560.00 | 10,290.00 | 10,400.00 | 10,400.00 | 25,007 |
| 2026-03-10 | 10,400.00 | 10,540.00 | 10,230.00 | 10,450.00 | 10,450.00 | 27,101 |
| 2026-03-09 | 10,670.00 | 10,670.00 | 10,100.00 | 10,280.00 | 10,280.00 | 35,297 |
| 2026-03-06 | 10,640.00 | 11,000.00 | 10,390.00 | 11,000.00 | 11,000.00 | 18,651 |
| 2026-03-05 | 10,300.00 | 10,720.00 | 10,300.00 | 10,660.00 | 10,660.00 | 48,623 |
| 2026-03-04 | 10,350.00 | 10,620.00 | 9,770.00 | 9,930.00 | 9,930.00 | 185,441 |
| 2026-03-03 | 11,100.00 | 11,260.00 | 10,770.00 | 10,770.00 | 10,770.00 | 56,137 |
| 2026-02-27 | 11,350.00 | 11,350.00 | 11,100.00 | 11,170.00 | 11,170.00 | 36,776 |
| 2026-02-26 | 11,620.00 | 11,690.00 | 11,210.00 | 11,250.00 | 11,250.00 | 77,808 |
| 2026-02-25 | 11,840.00 | 11,860.00 | 11,590.00 | 11,620.00 | 11,620.00 | 28,273 |
| 2026-02-24 | 11,700.00 | 11,860.00 | 11,600.00 | 11,830.00 | 11,830.00 | 21,977 |
| 2026-02-23 | 11,700.00 | 11,870.00 | 11,630.00 | 11,690.00 | 11,690.00 | 35,399 |
| 2026-02-20 | 11,790.00 | 11,900.00 | 11,720.00 | 11,730.00 | 11,730.00 | 23,632 |
| 2026-02-19 | 11,730.00 | 11,830.00 | 11,620.00 | 11,790.00 | 11,790.00 | 19,501 |
| 2026-02-13 | 11,920.00 | 11,990.00 | 11,710.00 | 11,730.00 | 11,730.00 | 12,988 |
| 2026-02-12 | 11,920.00 | 12,060.00 | 11,820.00 | 11,920.00 | 11,920.00 | 21,159 |
| 2026-02-11 | 12,220.00 | 12,370.00 | 11,980.00 | 11,980.00 | 11,980.00 | 23,819 |
| 2026-02-10 | 11,880.00 | 12,290.00 | 11,880.00 | 12,210.00 | 12,210.00 | 47,262 |
| 2026-02-09 | 11,560.00 | 12,100.00 | 11,560.00 | 11,820.00 | 11,820.00 | 29,719 |
| 2026-02-06 | 11,800.00 | 11,800.00 | 11,300.00 | 11,560.00 | 11,560.00 | 33,897 |
| 2026-02-05 | 11,960.00 | 12,150.00 | 11,750.00 | 11,810.00 | 11,810.00 | 27,432 |
| 2026-02-04 | 12,000.00 | 12,200.00 | 11,960.00 | 11,970.00 | 11,970.00 | 31,980 |
| 2026-02-03 | 11,770.00 | 12,090.00 | 11,750.00 | 12,000.00 | 12,000.00 | 21,493 |
| 2026-02-02 | 12,080.00 | 12,120.00 | 11,740.00 | 11,770.00 | 11,770.00 | 29,257 |
| 2026-01-30 | 12,170.00 | 12,210.00 | 11,900.00 | 12,080.00 | 12,080.00 | 21,687 |
| 2026-01-29 | 12,060.00 | 12,170.00 | 11,770.00 | 12,050.00 | 12,050.00 | 50,956 |
| 2026-01-28 | 12,090.00 | 12,380.00 | 11,950.00 | 12,060.00 | 12,060.00 | 45,020 |
| 2026-01-27 | 11,910.00 | 12,090.00 | 11,860.00 | 12,070.00 | 12,070.00 | 40,805 |
| 2026-01-26 | 11,650.00 | 11,970.00 | 11,640.00 | 11,950.00 | 11,950.00 | 32,647 |
| 2026-01-23 | 11,890.00 | 11,890.00 | 11,060.00 | 11,640.00 | 11,640.00 | 53,693 |
| 2026-01-22 | 11,900.00 | 11,900.00 | 11,650.00 | 11,770.00 | 11,770.00 | 29,990 |
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.