Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 17,540.00 | 17,650.00 | 17,050.00 | 17,300.00 | 17,162.45 | 303,426 |
| 2024-10-28 | 17,540.00 | 17,950.00 | 17,380.00 | 17,540.00 | 17,400.54 | 238,859 |
| 2024-10-25 | 18,350.00 | 18,600.00 | 17,570.00 | 17,610.00 | 17,469.98 | 413,821 |
| 2024-10-24 | 18,120.00 | 19,150.00 | 18,070.00 | 18,130.00 | 17,985.85 | 694,934 |
| 2024-10-23 | 18,580.00 | 18,970.00 | 18,080.00 | 18,340.00 | 18,194.18 | 443,139 |
| 2024-10-22 | 19,660.00 | 19,780.00 | 18,450.00 | 18,450.00 | 18,303.30 | 523,908 |
| 2024-10-21 | 19,510.00 | 20,350.00 | 19,000.00 | 19,850.00 | 19,692.17 | 685,527 |
| 2024-10-18 | 20,950.00 | 21,600.00 | 19,700.00 | 19,700.00 | 19,543.36 | 754,802 |
| 2024-10-17 | 21,900.00 | 22,850.00 | 20,900.00 | 20,900.00 | 20,733.82 | 1,141,102 |
| 2024-10-16 | 23,400.00 | 24,950.00 | 21,750.00 | 22,250.00 | 22,073.09 | 5,581,729 |
| 2024-10-15 | 20,450.00 | 22,350.00 | 19,520.00 | 21,600.00 | 21,428.26 | 2,931,399 |
| 2024-10-14 | 20,350.00 | 22,150.00 | 19,850.00 | 20,800.00 | 20,634.62 | 1,392,275 |
| 2024-10-11 | 21,600.00 | 22,250.00 | 20,800.00 | 20,800.00 | 20,634.62 | 976,687 |
| 2024-10-10 | 21,500.00 | 22,950.00 | 21,300.00 | 21,600.00 | 21,428.26 | 2,343,255 |
| 2024-10-08 | 20,950.00 | 23,750.00 | 20,700.00 | 20,700.00 | 20,535.41 | 7,429,418 |
| 2024-10-07 | 20,850.00 | 20,900.00 | 19,410.00 | 20,100.00 | 19,940.18 | 977,132 |
| 2024-10-04 | 20,250.00 | 20,800.00 | 19,700.00 | 20,500.00 | 20,337.00 | 679,505 |
| 2024-10-02 | 20,750.00 | 21,500.00 | 20,300.00 | 20,450.00 | 20,287.40 | 671,629 |
| 2024-09-30 | 21,200.00 | 22,450.00 | 21,050.00 | 21,250.00 | 21,081.04 | 1,093,030 |
| 2024-09-27 | 24,000.00 | 24,000.00 | 21,700.00 | 21,700.00 | 21,527.46 | 1,357,265 |
| 2024-09-26 | 24,300.00 | 26,700.00 | 22,600.00 | 23,550.00 | 23,362.75 | 7,058,071 |
| 2024-09-25 | 23,650.00 | 24,600.00 | 22,400.00 | 23,200.00 | 23,015.54 | 2,220,390 |
| 2024-09-24 | 22,400.00 | 24,050.00 | 20,850.00 | 23,750.00 | 23,561.16 | 2,380,284 |
| 2024-09-23 | 22,550.00 | 23,700.00 | 22,150.00 | 22,550.00 | 22,370.70 | 1,122,224 |
| 2024-09-20 | 22,750.00 | 23,600.00 | 22,550.00 | 22,850.00 | 22,668.32 | 1,458,268 |
| 2024-09-19 | 23,500.00 | 23,750.00 | 22,400.00 | 22,800.00 | 22,618.72 | 1,444,790 |
| 2024-09-13 | 22,400.00 | 26,300.00 | 22,000.00 | 23,250.00 | 23,065.14 | 9,803,730 |
| 2024-09-12 | 21,950.00 | 23,150.00 | 21,700.00 | 22,600.00 | 22,420.31 | 2,706,664 |
| 2024-09-11 | 23,200.00 | 23,650.00 | 22,100.00 | 22,500.00 | 22,321.10 | 3,107,353 |
| 2024-09-10 | 24,250.00 | 24,850.00 | 22,450.00 | 22,900.00 | 22,717.92 | 8,591,414 |
| 2024-09-09 | 18,000.00 | 22,350.00 | 17,660.00 | 22,350.00 | 22,172.29 | 10,718,950 |
| 2024-09-06 | 17,640.00 | 19,120.00 | 16,670.00 | 17,210.00 | 17,073.16 | 7,324,497 |
| 2024-09-05 | 14,800.00 | 18,850.00 | 14,800.00 | 17,620.00 | 17,479.90 | 17,152,789 |
| 2024-09-04 | 14,870.00 | 15,340.00 | 14,150.00 | 14,800.00 | 14,682.32 | 834,678 |
| 2024-09-03 | 15,970.00 | 16,600.00 | 15,680.00 | 15,690.00 | 15,565.25 | 1,987,552 |
| 2024-09-02 | 15,900.00 | 16,650.00 | 15,310.00 | 16,050.00 | 15,922.39 | 5,105,098 |
| 2024-08-30 | 15,220.00 | 15,640.00 | 14,850.00 | 15,300.00 | 15,178.35 | 2,010,364 |
| 2024-08-29 | 17,040.00 | 17,200.00 | 14,530.00 | 15,220.00 | 15,098.98 | 4,596,745 |
| 2024-08-28 | 12,100.00 | 15,650.00 | 12,100.00 | 15,650.00 | 15,525.57 | 5,206,004 |
| 2024-08-27 | 12,150.00 | 12,310.00 | 11,960.00 | 12,040.00 | 11,944.27 | 184,044 |
| 2024-08-26 | 12,100.00 | 12,400.00 | 11,770.00 | 12,150.00 | 12,053.39 | 340,174 |
| 2024-08-23 | 11,930.00 | 12,050.00 | 11,700.00 | 11,960.00 | 11,864.91 | 251,704 |
| 2024-08-22 | 12,510.00 | 12,670.00 | 11,900.00 | 12,060.00 | 11,964.11 | 460,513 |
| 2024-08-21 | 13,760.00 | 13,820.00 | 12,550.00 | 12,560.00 | 12,460.13 | 534,451 |
| 2024-08-20 | 13,350.00 | 13,700.00 | 13,250.00 | 13,480.00 | 13,372.82 | 294,091 |
| 2024-08-19 | 13,510.00 | 13,600.00 | 13,150.00 | 13,200.00 | 13,095.05 | 320,329 |
| 2024-08-16 | 13,750.00 | 13,920.00 | 13,510.00 | 13,630.00 | 13,521.63 | 461,557 |
| 2024-08-14 | 13,700.00 | 13,950.00 | 13,400.00 | 13,720.00 | 13,610.91 | 558,373 |
| 2024-08-13 | 14,690.00 | 14,870.00 | 13,330.00 | 13,390.00 | 13,283.54 | 902,890 |
| 2024-08-12 | 14,580.00 | 16,650.00 | 14,450.00 | 14,950.00 | 14,831.13 | 3,172,200 |
| 2024-08-09 | 14,870.00 | 15,160.00 | 14,100.00 | 14,300.00 | 14,186.30 | 1,483,932 |
| 2024-08-08 | 13,950.00 | 14,600.00 | 13,110.00 | 14,380.00 | 14,265.66 | 1,423,270 |
| 2024-08-07 | 13,830.00 | 14,900.00 | 13,700.00 | 14,500.00 | 14,384.71 | 1,294,548 |
| 2024-08-06 | 13,200.00 | 14,630.00 | 13,050.00 | 13,820.00 | 13,710.12 | 1,005,610 |
| 2024-08-05 | 14,030.00 | 14,420.00 | 12,250.00 | 13,000.00 | 12,896.64 | 918,932 |
| 2024-08-02 | 15,770.00 | 16,520.00 | 14,600.00 | 14,850.00 | 14,731.93 | 1,213,622 |
| 2024-08-01 | 15,850.00 | 16,390.00 | 15,610.00 | 15,770.00 | 15,644.61 | 588,553 |
| 2024-07-31 | 16,220.00 | 16,640.00 | 15,590.00 | 15,850.00 | 15,723.98 | 796,333 |
| 2024-07-30 | 18,000.00 | 18,740.00 | 16,100.00 | 16,220.00 | 16,091.03 | 2,784,442 |
| 2024-07-29 | 18,150.00 | 18,160.00 | 16,950.00 | 17,020.00 | 16,884.67 | 1,321,557 |
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.