Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11,550.00 | 12,060.00 | 11,500.00 | 11,900.00 | 11,900.00 | 88,811 |
| 2026-01-20 | 10,550.00 | 12,130.00 | 10,550.00 | 11,550.00 | 11,550.00 | 641,293 |
| 2026-01-19 | 10,750.00 | 10,810.00 | 10,480.00 | 10,620.00 | 10,620.00 | 57,262 |
| 2026-01-16 | 11,070.00 | 11,120.00 | 10,350.00 | 10,750.00 | 10,750.00 | 133,924 |
| 2026-01-15 | 11,090.00 | 11,100.00 | 10,770.00 | 11,070.00 | 11,070.00 | 75,186 |
| 2026-01-14 | 11,110.00 | 11,190.00 | 10,930.00 | 11,090.00 | 11,090.00 | 50,093 |
| 2026-01-13 | 11,470.00 | 11,470.00 | 11,110.00 | 11,110.00 | 11,110.00 | 65,853 |
| 2026-01-12 | 11,370.00 | 11,480.00 | 11,220.00 | 11,410.00 | 11,410.00 | 40,968 |
| 2026-01-09 | 11,500.00 | 11,500.00 | 11,290.00 | 11,320.00 | 11,320.00 | 25,960 |
| 2026-01-08 | 11,600.00 | 11,600.00 | 11,190.00 | 11,320.00 | 11,320.00 | 58,272 |
| 2026-01-07 | 12,060.00 | 12,150.00 | 11,500.00 | 11,590.00 | 11,590.00 | 68,619 |
| 2026-01-06 | 12,280.00 | 12,290.00 | 12,080.00 | 12,110.00 | 12,110.00 | 16,527 |
| 2026-01-05 | 12,060.00 | 12,290.00 | 12,010.00 | 12,270.00 | 12,270.00 | 46,949 |
| 2026-01-02 | 11,750.00 | 12,120.00 | 11,750.00 | 12,060.00 | 12,060.00 | 32,034 |
| 2025-12-30 | 11,770.00 | 11,960.00 | 11,550.00 | 11,650.00 | 11,650.00 | 37,281 |
| 2025-12-29 | 11,840.00 | 11,950.00 | 11,810.00 | 11,890.00 | 11,890.00 | 12,337 |
| 2025-12-26 | 12,220.00 | 12,220.00 | 11,880.00 | 11,940.00 | 11,890.00 | 46,307 |
| 2025-12-24 | 12,350.00 | 12,350.00 | 12,110.00 | 12,250.00 | 12,198.70 | 14,476 |
| 2025-12-23 | 12,670.00 | 12,700.00 | 12,200.00 | 12,350.00 | 12,298.28 | 28,055 |
| 2025-12-22 | 12,640.00 | 12,740.00 | 12,600.00 | 12,670.00 | 12,616.94 | 19,007 |
| 2025-12-19 | 12,600.00 | 12,760.00 | 12,540.00 | 12,640.00 | 12,587.07 | 19,065 |
| 2025-12-18 | 12,630.00 | 12,690.00 | 12,360.00 | 12,550.00 | 12,497.45 | 22,520 |
| 2025-12-17 | 12,580.00 | 12,860.00 | 12,490.00 | 12,790.00 | 12,736.44 | 49,193 |
| 2025-12-16 | 12,450.00 | 12,640.00 | 12,310.00 | 12,370.00 | 12,318.20 | 26,643 |
| 2025-12-15 | 12,480.00 | 12,680.00 | 12,410.00 | 12,410.00 | 12,358.03 | 14,924 |
| 2025-12-12 | 12,800.00 | 12,830.00 | 12,500.00 | 12,590.00 | 12,537.28 | 34,409 |
| 2025-12-11 | 12,890.00 | 13,100.00 | 12,610.00 | 12,850.00 | 12,796.19 | 128,837 |
| 2025-12-10 | 12,550.00 | 12,580.00 | 12,330.00 | 12,570.00 | 12,517.36 | 12,549 |
| 2025-12-09 | 12,450.00 | 12,590.00 | 12,300.00 | 12,500.00 | 12,447.65 | 10,061 |
| 2025-12-08 | 12,600.00 | 12,600.00 | 12,410.00 | 12,410.00 | 12,358.03 | 14,655 |
| 2025-12-05 | 12,610.00 | 12,610.00 | 12,340.00 | 12,400.00 | 12,348.07 | 16,944 |
| 2025-12-04 | 12,690.00 | 12,690.00 | 12,350.00 | 12,360.00 | 12,308.24 | 11,628 |
| 2025-12-03 | 12,610.00 | 12,720.00 | 12,530.00 | 12,620.00 | 12,567.15 | 13,472 |
| 2025-12-02 | 12,420.00 | 12,620.00 | 12,290.00 | 12,590.00 | 12,537.28 | 13,422 |
| 2025-12-01 | 12,630.00 | 12,710.00 | 12,440.00 | 12,550.00 | 12,497.45 | 14,664 |
| 2025-11-28 | 12,330.00 | 12,500.00 | 12,270.00 | 12,470.00 | 12,417.78 | 14,696 |
| 2025-11-27 | 12,340.00 | 12,540.00 | 12,240.00 | 12,330.00 | 12,278.37 | 13,898 |
| 2025-11-26 | 11,900.00 | 12,550.00 | 11,810.00 | 12,390.00 | 12,338.12 | 47,013 |
| 2025-11-25 | 11,800.00 | 12,030.00 | 11,700.00 | 11,780.00 | 11,730.67 | 18,518 |
| 2025-11-24 | 12,060.00 | 12,160.00 | 11,870.00 | 11,870.00 | 11,820.29 | 11,125 |
| 2025-11-21 | 12,030.00 | 12,120.00 | 11,940.00 | 12,050.00 | 11,999.54 | 10,853 |
| 2025-11-20 | 11,800.00 | 12,330.00 | 11,800.00 | 12,280.00 | 12,228.58 | 20,480 |
| 2025-11-19 | 12,000.00 | 12,070.00 | 11,700.00 | 11,770.00 | 11,720.71 | 25,502 |
| 2025-11-18 | 12,060.00 | 12,240.00 | 11,790.00 | 11,810.00 | 11,760.54 | 34,343 |
| 2025-11-17 | 12,400.00 | 12,400.00 | 12,030.00 | 12,250.00 | 12,198.70 | 28,250 |
| 2025-11-14 | 12,490.00 | 12,610.00 | 12,300.00 | 12,480.00 | 12,427.74 | 20,755 |
| 2025-11-13 | 12,650.00 | 12,880.00 | 12,400.00 | 12,660.00 | 12,606.98 | 29,196 |
| 2025-11-12 | 12,380.00 | 12,650.00 | 12,310.00 | 12,650.00 | 12,597.03 | 34,382 |
| 2025-11-11 | 12,300.00 | 12,500.00 | 12,190.00 | 12,290.00 | 12,238.53 | 12,878 |
| 2025-11-10 | 12,220.00 | 12,450.00 | 12,190.00 | 12,430.00 | 12,377.95 | 26,324 |
| 2025-11-07 | 12,210.00 | 12,450.00 | 12,020.00 | 12,110.00 | 12,059.29 | 16,278 |
| 2025-11-06 | 12,400.00 | 12,520.00 | 12,160.00 | 12,470.00 | 12,417.78 | 24,870 |
| 2025-11-05 | 12,480.00 | 12,500.00 | 11,970.00 | 12,370.00 | 12,318.20 | 50,735 |
| 2025-11-04 | 12,170.00 | 12,450.00 | 12,030.00 | 12,390.00 | 12,338.12 | 32,657 |
| 2025-11-03 | 12,210.00 | 12,230.00 | 11,980.00 | 12,010.00 | 11,959.71 | 24,990 |
| 2025-10-31 | 12,180.00 | 12,270.00 | 12,100.00 | 12,190.00 | 12,138.95 | 13,948 |
| 2025-10-30 | 12,410.00 | 12,410.00 | 12,050.00 | 12,130.00 | 12,079.20 | 29,788 |
| 2025-10-29 | 12,580.00 | 12,630.00 | 12,280.00 | 12,350.00 | 12,298.28 | 28,348 |
| 2025-10-28 | 12,720.00 | 12,790.00 | 12,550.00 | 12,640.00 | 12,587.07 | 20,827 |
| 2025-10-27 | 12,500.00 | 12,660.00 | 12,400.00 | 12,580.00 | 12,527.32 | 20,502 |
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.