Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14,340.00 | 14,340.00 | 13,950.00 | 14,040.00 | 13,981.21 | 48,004 |
| 2025-07-23 | 14,010.00 | 14,300.00 | 13,870.00 | 14,210.00 | 14,150.49 | 47,278 |
| 2025-07-22 | 14,230.00 | 14,430.00 | 13,910.00 | 14,000.00 | 13,941.37 | 70,536 |
| 2025-07-21 | 14,510.00 | 14,540.00 | 14,160.00 | 14,250.00 | 14,190.33 | 68,909 |
| 2025-07-18 | 14,570.00 | 14,640.00 | 14,310.00 | 14,550.00 | 14,489.07 | 114,477 |
| 2025-07-17 | 14,110.00 | 15,520.00 | 13,940.00 | 14,890.00 | 14,827.65 | 612,484 |
| 2025-07-16 | 14,290.00 | 14,290.00 | 14,050.00 | 14,090.00 | 14,031.00 | 55,752 |
| 2025-07-15 | 14,050.00 | 14,440.00 | 13,990.00 | 14,230.00 | 14,170.41 | 100,081 |
| 2025-07-14 | 14,000.00 | 14,250.00 | 13,910.00 | 13,910.00 | 13,851.75 | 46,967 |
| 2025-07-11 | 14,010.00 | 14,160.00 | 13,880.00 | 13,890.00 | 13,831.83 | 35,298 |
| 2025-07-10 | 13,950.00 | 14,170.00 | 13,900.00 | 14,030.00 | 13,971.25 | 39,396 |
| 2025-07-09 | 13,720.00 | 14,010.00 | 13,640.00 | 13,900.00 | 13,841.79 | 36,460 |
| 2025-07-08 | 13,490.00 | 13,720.00 | 13,480.00 | 13,650.00 | 13,592.84 | 19,855 |
| 2025-07-07 | 13,690.00 | 13,690.00 | 13,440.00 | 13,600.00 | 13,543.05 | 19,951 |
| 2025-07-04 | 13,850.00 | 13,890.00 | 13,510.00 | 13,600.00 | 13,543.05 | 36,883 |
| 2025-07-03 | 13,610.00 | 13,850.00 | 13,550.00 | 13,820.00 | 13,762.13 | 39,898 |
| 2025-07-02 | 13,850.00 | 13,850.00 | 13,440.00 | 13,570.00 | 13,513.17 | 56,781 |
| 2025-07-01 | 13,560.00 | 13,980.00 | 13,560.00 | 13,900.00 | 13,841.79 | 69,128 |
| 2025-06-30 | 13,420.00 | 13,630.00 | 13,420.00 | 13,500.00 | 13,443.47 | 39,024 |
| 2025-06-27 | 13,690.00 | 13,690.00 | 13,300.00 | 13,350.00 | 13,294.10 | 43,873 |
| 2025-06-26 | 13,980.00 | 13,980.00 | 13,430.00 | 13,530.00 | 13,473.34 | 80,808 |
| 2025-06-25 | 14,370.00 | 14,370.00 | 13,860.00 | 13,860.00 | 13,801.96 | 79,994 |
| 2025-06-24 | 14,090.00 | 14,360.00 | 13,960.00 | 14,230.00 | 14,170.41 | 97,651 |
| 2025-06-23 | 14,170.00 | 14,190.00 | 13,900.00 | 13,960.00 | 13,901.54 | 76,444 |
| 2025-06-20 | 14,180.00 | 14,750.00 | 14,110.00 | 14,370.00 | 14,309.82 | 145,951 |
| 2025-06-19 | 14,150.00 | 14,300.00 | 13,930.00 | 14,110.00 | 14,050.91 | 62,185 |
| 2025-06-18 | 13,970.00 | 14,050.00 | 13,830.00 | 13,930.00 | 13,871.67 | 48,672 |
| 2025-06-17 | 14,020.00 | 14,200.00 | 13,850.00 | 13,980.00 | 13,921.46 | 64,132 |
| 2025-06-16 | 13,900.00 | 14,080.00 | 13,730.00 | 14,050.00 | 13,991.16 | 56,859 |
| 2025-06-13 | 14,350.00 | 14,350.00 | 13,620.00 | 13,890.00 | 13,831.83 | 112,931 |
| 2025-06-12 | 14,490.00 | 14,520.00 | 14,210.00 | 14,290.00 | 14,230.16 | 75,468 |
| 2025-06-11 | 14,230.00 | 14,390.00 | 14,150.00 | 14,310.00 | 14,250.08 | 97,452 |
| 2025-06-10 | 14,100.00 | 14,180.00 | 13,920.00 | 14,000.00 | 13,941.37 | 64,395 |
| 2025-06-09 | 13,950.00 | 14,240.00 | 13,700.00 | 14,120.00 | 14,060.87 | 85,465 |
| 2025-06-05 | 13,990.00 | 14,110.00 | 13,700.00 | 13,710.00 | 13,652.59 | 108,583 |
| 2025-06-04 | 13,840.00 | 14,020.00 | 13,680.00 | 13,990.00 | 13,931.42 | 65,845 |
| 2025-06-02 | 14,070.00 | 14,070.00 | 13,710.00 | 13,780.00 | 13,722.29 | 67,496 |
| 2025-05-30 | 13,490.00 | 14,100.00 | 13,400.00 | 14,060.00 | 14,001.12 | 188,231 |
| 2025-05-29 | 13,500.00 | 13,500.00 | 13,310.00 | 13,400.00 | 13,343.89 | 29,340 |
| 2025-05-28 | 13,780.00 | 13,780.00 | 13,240.00 | 13,320.00 | 13,264.22 | 65,024 |
| 2025-05-27 | 13,500.00 | 13,550.00 | 13,330.00 | 13,550.00 | 13,493.26 | 32,994 |
| 2025-05-26 | 13,170.00 | 13,550.00 | 13,040.00 | 13,400.00 | 13,343.89 | 55,514 |
| 2025-05-23 | 13,380.00 | 13,520.00 | 13,140.00 | 13,200.00 | 13,144.72 | 87,218 |
| 2025-05-22 | 13,520.00 | 13,730.00 | 13,300.00 | 13,400.00 | 13,343.89 | 52,037 |
| 2025-05-21 | 13,600.00 | 13,900.00 | 13,430.00 | 13,430.00 | 13,373.76 | 65,273 |
| 2025-05-20 | 13,560.00 | 13,670.00 | 13,370.00 | 13,490.00 | 13,433.51 | 69,088 |
| 2025-05-19 | 13,820.00 | 13,830.00 | 13,300.00 | 13,340.00 | 13,284.14 | 110,780 |
| 2025-05-16 | 14,420.00 | 14,480.00 | 13,840.00 | 13,910.00 | 13,851.75 | 229,046 |
| 2025-05-15 | 14,390.00 | 14,390.00 | 13,800.00 | 13,940.00 | 13,881.62 | 125,195 |
| 2025-05-14 | 14,500.00 | 14,520.00 | 14,000.00 | 14,350.00 | 14,289.91 | 173,312 |
| 2025-05-13 | 13,830.00 | 14,920.00 | 13,620.00 | 14,360.00 | 14,299.87 | 754,381 |
| 2025-05-12 | 13,800.00 | 14,030.00 | 13,590.00 | 13,640.00 | 13,582.88 | 97,642 |
| 2025-05-09 | 14,390.00 | 14,430.00 | 13,870.00 | 13,890.00 | 13,831.83 | 123,648 |
| 2025-05-08 | 13,600.00 | 14,390.00 | 13,600.00 | 14,080.00 | 14,021.04 | 272,039 |
| 2025-05-07 | 13,490.00 | 13,690.00 | 13,320.00 | 13,450.00 | 13,393.68 | 103,374 |
| 2025-05-02 | 13,240.00 | 13,810.00 | 12,960.00 | 13,560.00 | 13,503.22 | 113,040 |
| 2025-04-30 | 13,740.00 | 13,850.00 | 13,180.00 | 13,260.00 | 13,204.47 | 120,741 |
| 2025-04-29 | 13,420.00 | 14,670.00 | 13,240.00 | 13,620.00 | 13,562.96 | 736,274 |
| 2025-04-28 | 13,650.00 | 13,710.00 | 13,050.00 | 13,160.00 | 13,104.89 | 122,040 |
| 2025-04-25 | 14,800.00 | 14,800.00 | 13,510.00 | 13,720.00 | 13,662.55 | 339,503 |
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.