Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 14,800.00 | 14,800.00 | 13,510.00 | 13,720.00 | 13,662.55 | 339,503 |
| 2025-04-24 | 13,050.00 | 14,180.00 | 13,000.00 | 13,880.00 | 13,821.88 | 1,173,538 |
| 2025-04-23 | 13,000.00 | 13,040.00 | 12,850.00 | 12,880.00 | 12,826.06 | 41,907 |
| 2025-04-22 | 12,720.00 | 13,050.00 | 12,670.00 | 12,800.00 | 12,746.40 | 40,581 |
| 2025-04-21 | 13,240.00 | 13,240.00 | 12,900.00 | 12,930.00 | 12,875.85 | 63,748 |
| 2025-04-18 | 13,590.00 | 13,700.00 | 13,040.00 | 13,160.00 | 13,104.89 | 168,790 |
| 2025-04-17 | 12,940.00 | 13,090.00 | 12,850.00 | 12,940.00 | 12,885.81 | 54,205 |
| 2025-04-16 | 13,210.00 | 13,310.00 | 12,700.00 | 12,850.00 | 12,796.19 | 104,048 |
| 2025-04-15 | 13,400.00 | 13,400.00 | 12,780.00 | 13,020.00 | 12,965.48 | 83,318 |
| 2025-04-14 | 12,850.00 | 13,190.00 | 12,700.00 | 12,920.00 | 12,865.90 | 142,161 |
| 2025-04-11 | 11,860.00 | 12,760.00 | 11,860.00 | 12,590.00 | 12,537.28 | 128,213 |
| 2025-04-10 | 11,700.00 | 12,210.00 | 11,700.00 | 12,190.00 | 12,138.95 | 80,176 |
| 2025-04-09 | 11,450.00 | 11,740.00 | 11,060.00 | 11,200.00 | 11,153.10 | 133,698 |
| 2025-04-08 | 11,740.00 | 11,920.00 | 11,540.00 | 11,720.00 | 11,670.92 | 89,985 |
| 2025-04-07 | 12,570.00 | 12,570.00 | 11,490.00 | 11,490.00 | 11,441.88 | 165,965 |
| 2025-04-04 | 12,460.00 | 13,090.00 | 12,390.00 | 12,790.00 | 12,736.44 | 121,936 |
| 2025-04-03 | 12,710.00 | 13,000.00 | 12,610.00 | 12,800.00 | 12,746.40 | 82,694 |
| 2025-04-02 | 13,690.00 | 13,690.00 | 13,050.00 | 13,160.00 | 13,104.89 | 94,853 |
| 2025-04-01 | 13,160.00 | 13,750.00 | 13,160.00 | 13,500.00 | 13,443.47 | 127,245 |
| 2025-03-31 | 13,950.00 | 13,960.00 | 13,040.00 | 13,150.00 | 13,094.93 | 182,271 |
| 2025-03-28 | 14,270.00 | 15,390.00 | 14,070.00 | 14,200.00 | 14,140.54 | 765,076 |
| 2025-03-27 | 14,100.00 | 14,790.00 | 14,050.00 | 14,450.00 | 14,389.49 | 205,490 |
| 2025-03-26 | 14,400.00 | 14,600.00 | 14,310.00 | 14,360.00 | 14,299.87 | 124,448 |
| 2025-03-25 | 14,820.00 | 15,260.00 | 14,180.00 | 14,370.00 | 14,309.82 | 517,139 |
| 2025-03-24 | 14,800.00 | 14,920.00 | 14,590.00 | 14,770.00 | 14,708.15 | 170,193 |
| 2025-03-21 | 14,630.00 | 14,980.00 | 14,570.00 | 14,840.00 | 14,777.86 | 392,495 |
| 2025-03-20 | 15,320.00 | 15,460.00 | 14,440.00 | 14,540.00 | 14,479.11 | 532,493 |
| 2025-03-19 | 15,360.00 | 15,700.00 | 15,270.00 | 15,380.00 | 15,315.59 | 442,919 |
| 2025-03-18 | 15,400.00 | 15,600.00 | 15,160.00 | 15,490.00 | 15,425.13 | 410,430 |
| 2025-03-17 | 16,200.00 | 17,010.00 | 15,420.00 | 15,500.00 | 15,435.09 | 2,680,760 |
| 2025-03-14 | 16,180.00 | 16,440.00 | 15,760.00 | 16,300.00 | 16,231.74 | 1,084,897 |
| 2025-03-13 | 16,240.00 | 16,570.00 | 15,900.00 | 16,570.00 | 16,500.61 | 1,266,649 |
| 2025-03-12 | 17,460.00 | 17,460.00 | 16,105.00 | 16,370.00 | 16,301.45 | 3,533,054 |
| 2025-03-11 | 12,890.00 | 16,960.00 | 12,670.00 | 16,960.00 | 16,888.98 | 10,867,770 |
| 2025-03-10 | 12,970.00 | 13,160.00 | 12,760.00 | 13,050.00 | 12,995.35 | 57,634 |
| 2025-03-07 | 13,200.00 | 13,210.00 | 12,920.00 | 12,970.00 | 12,915.69 | 47,499 |
| 2025-03-06 | 13,440.00 | 13,550.00 | 13,165.00 | 13,290.00 | 13,234.35 | 51,579 |
| 2025-03-05 | 12,780.00 | 13,720.00 | 12,780.00 | 13,560.00 | 13,503.22 | 89,340 |
| 2025-03-04 | 12,670.00 | 13,230.00 | 12,480.00 | 12,780.00 | 12,726.48 | 71,724 |
| 2025-02-28 | 13,170.00 | 13,200.00 | 12,610.00 | 12,650.00 | 12,597.03 | 56,170 |
| 2025-02-27 | 13,470.00 | 13,470.00 | 13,100.00 | 13,200.00 | 13,144.72 | 33,285 |
| 2025-02-26 | 13,110.00 | 13,590.00 | 12,970.00 | 13,380.00 | 13,323.97 | 68,061 |
| 2025-02-25 | 13,070.00 | 13,250.00 | 12,940.00 | 13,100.00 | 13,045.14 | 37,541 |
| 2025-02-24 | 13,540.00 | 13,570.00 | 13,000.00 | 13,070.00 | 13,015.27 | 62,290 |
| 2025-02-21 | 13,900.00 | 14,030.00 | 13,500.00 | 13,580.00 | 13,523.13 | 93,415 |
| 2025-02-20 | 13,300.00 | 14,020.00 | 13,260.00 | 13,470.00 | 13,413.59 | 179,345 |
| 2025-02-19 | 13,250.00 | 13,950.00 | 13,130.00 | 13,340.00 | 13,284.14 | 160,937 |
| 2025-02-18 | 13,210.00 | 13,300.00 | 12,750.00 | 13,100.00 | 13,045.14 | 104,610 |
| 2025-02-17 | 12,340.00 | 12,900.00 | 12,060.00 | 12,840.00 | 12,786.23 | 74,891 |
| 2025-02-14 | 12,240.00 | 12,450.00 | 12,210.00 | 12,320.00 | 12,268.41 | 32,162 |
| 2025-02-13 | 12,180.00 | 12,400.00 | 12,100.00 | 12,280.00 | 12,228.58 | 61,083 |
| 2025-02-12 | 12,560.00 | 12,610.00 | 12,230.00 | 12,250.00 | 12,198.70 | 53,523 |
| 2025-02-11 | 12,900.00 | 12,980.00 | 12,570.00 | 12,610.00 | 12,557.19 | 79,641 |
| 2025-02-10 | 12,780.00 | 12,900.00 | 12,530.00 | 12,840.00 | 12,786.23 | 42,228 |
| 2025-02-07 | 13,080.00 | 13,100.00 | 12,780.00 | 12,780.00 | 12,726.48 | 72,502 |
| 2025-02-06 | 13,200.00 | 13,220.00 | 13,070.00 | 13,080.00 | 13,025.23 | 32,287 |
| 2025-02-05 | 12,880.00 | 13,170.00 | 12,880.00 | 13,060.00 | 13,005.31 | 30,790 |
| 2025-02-04 | 12,830.00 | 13,110.00 | 12,780.00 | 12,880.00 | 12,826.06 | 35,616 |
| 2025-02-03 | 13,040.00 | 13,100.00 | 12,520.00 | 12,700.00 | 12,646.82 | 78,994 |
| 2025-01-31 | 13,410.00 | 13,670.00 | 13,190.00 | 13,270.00 | 13,214.43 | 56,268 |
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.