Daebongls.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12,460.00	12,570.00	12,430.00	12,440.00	12,387.91	13,040
2025-10-23	12,450.00	12,740.00	12,160.00	12,490.00	12,437.70	29,265
2025-10-22	12,580.00	12,610.00	12,310.00	12,460.00	12,407.82	22,456
2025-10-21	12,590.00	12,730.00	12,490.00	12,580.00	12,527.32	26,720
2025-10-20	12,520.00	12,670.00	12,520.00	12,590.00	12,537.28	15,197
2025-10-17	12,770.00	12,780.00	12,540.00	12,580.00	12,527.32	25,371
2025-10-16	12,820.00	12,820.00	12,660.00	12,730.00	12,676.69	17,035
2025-10-15	12,600.00	12,810.00	12,600.00	12,760.00	12,706.57	22,863
2025-10-14	12,730.00	12,820.00	12,510.00	12,640.00	12,587.07	33,467
2025-10-13	12,740.00	12,900.00	12,640.00	12,730.00	12,676.69	20,342
2025-10-10	13,150.00	13,170.00	12,920.00	12,930.00	12,875.85	28,323
2025-10-02	13,150.00	13,200.00	13,100.00	13,160.00	13,104.89	13,960
2025-10-01	13,160.00	13,190.00	13,050.00	13,100.00	13,045.14	14,715
2025-09-30	13,230.00	13,280.00	13,060.00	13,100.00	13,045.14	15,178
2025-09-29	13,260.00	13,320.00	13,040.00	13,270.00	13,214.43	17,980
2025-09-26	13,300.00	13,300.00	13,020.00	13,060.00	13,005.31	25,114
2025-09-25	13,260.00	13,390.00	13,180.00	13,230.00	13,174.60	14,619
2025-09-24	13,570.00	13,640.00	13,100.00	13,310.00	13,254.26	48,130
2025-09-23	13,800.00	13,890.00	13,500.00	13,550.00	13,493.26	38,601
2025-09-22	13,520.00	13,850.00	13,350.00	13,770.00	13,712.34	60,458
2025-09-19	13,470.00	13,550.00	13,360.00	13,490.00	13,433.51	24,629
2025-09-18	13,600.00	13,600.00	13,420.00	13,500.00	13,443.47	21,196
2025-09-17	13,590.00	13,590.00	13,330.00	13,440.00	13,383.72	34,924
2025-09-16	13,520.00	13,630.00	13,500.00	13,590.00	13,533.09	19,892
2025-09-15	13,510.00	13,600.00	13,430.00	13,480.00	13,423.55	16,529
2025-09-12	13,530.00	13,610.00	13,480.00	13,560.00	13,503.22	17,451
2025-09-11	13,670.00	13,750.00	13,490.00	13,510.00	13,453.43	25,411
2025-09-10	13,650.00	13,790.00	13,640.00	13,670.00	13,612.76	24,502
2025-09-09	13,840.00	13,840.00	13,590.00	13,670.00	13,612.76	18,689
2025-09-08	13,670.00	13,830.00	13,650.00	13,720.00	13,662.55	60,476
2025-09-05	13,620.00	13,650.00	13,400.00	13,560.00	13,503.22	20,506
2025-09-04	13,590.00	13,700.00	13,470.00	13,590.00	13,533.09	33,582
2025-09-03	13,990.00	14,000.00	13,510.00	13,580.00	13,523.13	175,070
2025-09-02	13,070.00	13,290.00	13,050.00	13,120.00	13,065.06	18,402
2025-09-01	13,060.00	13,230.00	12,950.00	13,160.00	13,104.89	50,272
2025-08-29	13,110.00	13,300.00	13,050.00	13,110.00	13,055.10	30,281
2025-08-28	13,120.00	13,190.00	13,010.00	13,110.00	13,055.10	16,431
2025-08-27	12,930.00	13,300.00	12,790.00	13,140.00	13,084.97	46,801
2025-08-26	12,840.00	13,050.00	12,840.00	12,920.00	12,865.90	15,562
2025-08-25	13,190.00	13,290.00	12,820.00	12,920.00	12,865.90	65,260
2025-08-22	13,120.00	13,270.00	13,070.00	13,150.00	13,094.93	15,410
2025-08-21	13,190.00	13,410.00	13,030.00	13,100.00	13,045.14	21,392
2025-08-20	13,330.00	13,370.00	13,050.00	13,280.00	13,224.39	25,769
2025-08-19	13,620.00	13,670.00	13,270.00	13,330.00	13,274.18	20,765
2025-08-18	13,520.00	13,660.00	13,420.00	13,600.00	13,543.05	21,395
2025-08-14	13,640.00	13,740.00	13,550.00	13,580.00	13,523.13	22,045
2025-08-13	13,540.00	13,740.00	13,500.00	13,690.00	13,632.67	22,640
2025-08-12	13,660.00	13,760.00	13,480.00	13,580.00	13,523.13	14,827
2025-08-11	13,540.00	13,640.00	13,400.00	13,600.00	13,543.05	15,506
2025-08-08	13,700.00	13,770.00	13,550.00	13,610.00	13,553.01	15,390
2025-08-07	13,590.00	13,670.00	13,500.00	13,630.00	13,572.92	27,423
2025-08-06	13,360.00	13,630.00	13,210.00	13,570.00	13,513.17	24,455
2025-08-05	13,150.00	13,510.00	13,150.00	13,440.00	13,383.72	34,337
2025-08-04	13,020.00	13,210.00	12,910.00	13,130.00	13,075.02	19,264
2025-08-01	13,580.00	13,640.00	13,010.00	13,020.00	12,965.48	81,147
2025-07-31	13,690.00	13,770.00	13,530.00	13,670.00	13,612.76	27,575
2025-07-30	13,800.00	13,840.00	13,640.00	13,690.00	13,632.67	24,230
2025-07-29	13,690.00	13,830.00	13,500.00	13,780.00	13,722.29	56,743
2025-07-28	13,940.00	13,940.00	13,660.00	13,700.00	13,642.63	39,980
2025-07-25	14,000.00	14,090.00	13,840.00	13,860.00	13,801.96	48,113

← NewerPage 5 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.