Daebongls.Co.Ltd historical data

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

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

← NewerPage 3 of 21 · 1,227 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.