Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 13,300.00 | 13,520.00 | 13,220.00 | 13,490.00 | 13,433.51 | 32,688 |
| 2025-01-23 | 13,740.00 | 13,800.00 | 13,220.00 | 13,300.00 | 13,244.30 | 66,379 |
| 2025-01-22 | 13,870.00 | 13,990.00 | 13,700.00 | 13,750.00 | 13,692.42 | 54,454 |
| 2025-01-21 | 13,710.00 | 14,150.00 | 13,700.00 | 13,850.00 | 13,792.00 | 55,400 |
| 2025-01-20 | 13,620.00 | 13,790.00 | 13,450.00 | 13,710.00 | 13,652.59 | 44,339 |
| 2025-01-17 | 14,000.00 | 14,300.00 | 13,540.00 | 13,610.00 | 13,553.01 | 70,040 |
| 2025-01-16 | 13,440.00 | 14,050.00 | 13,440.00 | 14,050.00 | 13,991.16 | 81,850 |
| 2025-01-15 | 13,800.00 | 13,840.00 | 13,380.00 | 13,410.00 | 13,353.84 | 73,697 |
| 2025-01-14 | 13,770.00 | 14,000.00 | 13,600.00 | 13,870.00 | 13,811.92 | 44,981 |
| 2025-01-13 | 14,010.00 | 14,110.00 | 13,750.00 | 13,770.00 | 13,712.34 | 53,213 |
| 2025-01-10 | 14,100.00 | 14,100.00 | 13,820.00 | 13,970.00 | 13,911.50 | 45,535 |
| 2025-01-09 | 14,000.00 | 14,170.00 | 13,910.00 | 14,130.00 | 14,070.83 | 55,806 |
| 2025-01-08 | 14,200.00 | 14,240.00 | 13,900.00 | 14,000.00 | 13,941.37 | 60,121 |
| 2025-01-07 | 14,340.00 | 14,440.00 | 14,140.00 | 14,170.00 | 14,110.66 | 131,211 |
| 2025-01-06 | 14,180.00 | 14,350.00 | 14,030.00 | 14,290.00 | 14,230.16 | 115,611 |
| 2025-01-03 | 13,530.00 | 14,140.00 | 13,400.00 | 14,100.00 | 14,040.95 | 118,723 |
| 2025-01-02 | 13,470.00 | 13,610.00 | 13,300.00 | 13,560.00 | 13,503.22 | 65,669 |
| 2024-12-30 | 12,880.00 | 13,540.00 | 12,880.00 | 13,440.00 | 13,383.72 | 72,675 |
| 2024-12-27 | 13,190.00 | 13,750.00 | 13,000.00 | 13,030.00 | 12,975.44 | 105,602 |
| 2024-12-26 | 13,480.00 | 13,670.00 | 13,230.00 | 13,230.00 | 13,124.81 | 94,119 |
| 2024-12-24 | 13,790.00 | 13,890.00 | 13,480.00 | 13,480.00 | 13,372.82 | 70,191 |
| 2024-12-23 | 13,290.00 | 13,840.00 | 13,290.00 | 13,750.00 | 13,640.67 | 79,041 |
| 2024-12-20 | 13,730.00 | 13,740.00 | 13,240.00 | 13,290.00 | 13,184.33 | 101,619 |
| 2024-12-19 | 13,550.00 | 13,900.00 | 13,430.00 | 13,650.00 | 13,541.47 | 105,449 |
| 2024-12-18 | 14,200.00 | 14,240.00 | 13,640.00 | 14,020.00 | 13,908.53 | 167,331 |
| 2024-12-17 | 14,000.00 | 14,700.00 | 13,660.00 | 14,350.00 | 14,235.90 | 529,247 |
| 2024-12-16 | 14,030.00 | 14,200.00 | 13,790.00 | 13,880.00 | 13,769.64 | 124,691 |
| 2024-12-13 | 13,740.00 | 14,130.00 | 13,680.00 | 13,870.00 | 13,759.72 | 129,579 |
| 2024-12-12 | 14,020.00 | 14,530.00 | 13,490.00 | 13,800.00 | 13,690.28 | 350,170 |
| 2024-12-11 | 13,050.00 | 13,890.00 | 13,050.00 | 13,890.00 | 13,779.56 | 124,370 |
| 2024-12-10 | 12,210.00 | 13,150.00 | 12,210.00 | 13,050.00 | 12,946.24 | 105,377 |
| 2024-12-09 | 12,920.00 | 13,200.00 | 12,220.00 | 12,250.00 | 12,152.60 | 180,272 |
| 2024-12-06 | 13,630.00 | 13,770.00 | 13,000.00 | 13,330.00 | 13,224.01 | 137,540 |
| 2024-12-05 | 14,000.00 | 14,030.00 | 13,630.00 | 13,690.00 | 13,581.15 | 79,847 |
| 2024-12-04 | 14,190.00 | 14,640.00 | 13,800.00 | 13,900.00 | 13,789.48 | 155,037 |
| 2024-12-03 | 14,150.00 | 14,890.00 | 14,100.00 | 14,850.00 | 14,731.93 | 103,420 |
| 2024-12-02 | 14,540.00 | 14,800.00 | 14,190.00 | 14,260.00 | 14,146.62 | 77,268 |
| 2024-11-29 | 15,160.00 | 15,210.00 | 14,450.00 | 14,530.00 | 14,414.47 | 115,269 |
| 2024-11-28 | 14,860.00 | 15,310.00 | 14,860.00 | 15,210.00 | 15,089.06 | 108,410 |
| 2024-11-27 | 15,500.00 | 15,500.00 | 14,770.00 | 14,850.00 | 14,731.93 | 156,484 |
| 2024-11-26 | 15,010.00 | 15,210.00 | 14,810.00 | 15,000.00 | 14,880.73 | 75,314 |
| 2024-11-25 | 14,560.00 | 15,130.00 | 14,560.00 | 15,040.00 | 14,920.42 | 99,949 |
| 2024-11-22 | 14,460.00 | 14,900.00 | 14,390.00 | 14,540.00 | 14,424.39 | 93,868 |
| 2024-11-21 | 15,010.00 | 15,180.00 | 14,450.00 | 14,510.00 | 14,394.63 | 125,266 |
| 2024-11-20 | 15,320.00 | 15,650.00 | 14,860.00 | 15,040.00 | 14,920.42 | 121,545 |
| 2024-11-19 | 15,400.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,079.14 | 117,611 |
| 2024-11-18 | 15,110.00 | 15,670.00 | 14,910.00 | 15,300.00 | 15,178.35 | 162,114 |
| 2024-11-15 | 14,600.00 | 15,250.00 | 14,390.00 | 15,140.00 | 15,019.62 | 162,516 |
| 2024-11-14 | 14,600.00 | 15,350.00 | 14,600.00 | 14,610.00 | 14,493.83 | 222,344 |
| 2024-11-13 | 15,150.00 | 15,440.00 | 14,670.00 | 14,760.00 | 14,642.64 | 207,468 |
| 2024-11-12 | 16,550.00 | 16,550.00 | 15,010.00 | 15,450.00 | 15,327.16 | 242,274 |
| 2024-11-11 | 16,310.00 | 16,600.00 | 15,710.00 | 16,440.00 | 16,309.28 | 229,513 |
| 2024-11-08 | 16,290.00 | 16,570.00 | 16,040.00 | 16,390.00 | 16,259.68 | 181,223 |
| 2024-11-07 | 16,190.00 | 16,300.00 | 15,790.00 | 15,980.00 | 15,852.94 | 155,769 |
| 2024-11-06 | 16,550.00 | 16,920.00 | 16,010.00 | 16,190.00 | 16,061.27 | 202,863 |
| 2024-11-05 | 17,120.00 | 17,140.00 | 16,420.00 | 16,420.00 | 16,289.44 | 200,840 |
| 2024-11-04 | 16,350.00 | 17,150.00 | 16,350.00 | 17,040.00 | 16,904.51 | 244,189 |
| 2024-11-01 | 16,930.00 | 17,350.00 | 16,530.00 | 16,530.00 | 16,398.57 | 324,717 |
| 2024-10-31 | 16,980.00 | 17,210.00 | 16,750.00 | 17,070.00 | 16,934.28 | 223,882 |
| 2024-10-30 | 17,600.00 | 17,600.00 | 17,160.00 | 17,320.00 | 17,182.29 | 259,594 |
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.