Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,640.00 | 7,700.00 | 7,490.00 | 7,540.00 | 7,391.30 | 130,164 |
| 2022-11-11 | 7,570.00 | 7,670.00 | 7,500.00 | 7,600.00 | 7,450.12 | 87,833 |
| 2022-11-10 | 7,610.00 | 7,610.00 | 7,390.00 | 7,450.00 | 7,303.08 | 78,203 |
| 2022-11-09 | 7,640.00 | 7,640.00 | 7,520.00 | 7,610.00 | 7,459.92 | 16,538 |
| 2022-11-08 | 7,410.00 | 7,620.00 | 7,410.00 | 7,610.00 | 7,459.92 | 29,389 |
| 2022-11-07 | 7,370.00 | 7,440.00 | 7,330.00 | 7,400.00 | 7,254.06 | 24,684 |
| 2022-11-04 | 7,530.00 | 7,530.00 | 7,300.00 | 7,430.00 | 7,283.47 | 36,885 |
| 2022-11-03 | 7,570.00 | 7,620.00 | 7,490.00 | 7,530.00 | 7,381.50 | 20,570 |
| 2022-11-02 | 7,510.00 | 7,660.00 | 7,460.00 | 7,590.00 | 7,440.32 | 30,366 |
| 2022-11-01 | 7,560.00 | 7,590.00 | 7,460.00 | 7,520.00 | 7,371.70 | 30,095 |
| 2022-10-31 | 7,500.00 | 7,640.00 | 7,500.00 | 7,630.00 | 7,479.53 | 17,211 |
| 2022-10-28 | 7,540.00 | 7,670.00 | 7,520.00 | 7,530.00 | 7,381.50 | 17,186 |
| 2022-10-27 | 7,580.00 | 7,700.00 | 7,550.00 | 7,610.00 | 7,459.92 | 39,577 |
| 2022-10-26 | 7,430.00 | 7,750.00 | 7,430.00 | 7,550.00 | 7,401.11 | 133,669 |
| 2022-10-25 | 7,380.00 | 7,550.00 | 7,330.00 | 7,380.00 | 7,234.46 | 44,680 |
| 2022-10-24 | 7,180.00 | 7,890.00 | 7,180.00 | 7,380.00 | 7,234.46 | 196,375 |
| 2022-10-21 | 7,190.00 | 7,340.00 | 7,120.00 | 7,180.00 | 7,038.40 | 27,701 |
| 2022-10-20 | 7,590.00 | 7,590.00 | 7,210.00 | 7,260.00 | 7,116.82 | 41,177 |
| 2022-10-19 | 7,700.00 | 7,710.00 | 7,470.00 | 7,480.00 | 7,332.49 | 36,111 |
| 2022-10-18 | 7,520.00 | 7,740.00 | 7,520.00 | 7,700.00 | 7,548.15 | 37,747 |
| 2022-10-17 | 7,190.00 | 7,650.00 | 7,160.00 | 7,550.00 | 7,401.11 | 66,178 |
| 2022-10-14 | 7,130.00 | 7,360.00 | 7,130.00 | 7,290.00 | 7,146.23 | 98,920 |
| 2022-10-13 | 7,380.00 | 7,770.00 | 7,070.00 | 7,070.00 | 6,930.57 | 196,101 |
| 2022-10-12 | 8,190.00 | 8,290.00 | 7,380.00 | 7,380.00 | 7,234.46 | 294,477 |
| 2022-10-11 | 8,900.00 | 8,910.00 | 8,020.00 | 8,440.00 | 8,273.55 | 268,282 |
| 2022-10-07 | 8,620.00 | 9,170.00 | 8,530.00 | 8,900.00 | 8,724.48 | 852,907 |
| 2022-10-06 | 8,640.00 | 8,680.00 | 8,480.00 | 8,620.00 | 8,450.00 | 192,017 |
| 2022-10-05 | 8,450.00 | 8,890.00 | 8,180.00 | 8,640.00 | 8,469.61 | 654,316 |
| 2022-10-04 | 8,420.00 | 8,750.00 | 8,160.00 | 8,660.00 | 8,489.21 | 766,198 |
| 2022-09-30 | 7,920.00 | 8,670.00 | 7,920.00 | 8,300.00 | 8,136.31 | 1,241,219 |
| 2022-09-29 | 7,570.00 | 8,600.00 | 7,400.00 | 8,080.00 | 7,920.65 | 1,251,905 |
| 2022-09-28 | 7,040.00 | 8,180.00 | 7,040.00 | 7,330.00 | 7,185.44 | 2,145,554 |
| 2022-09-27 | 7,080.00 | 7,280.00 | 6,910.00 | 7,110.00 | 6,969.78 | 92,775 |
| 2022-09-26 | 7,540.00 | 7,750.00 | 7,180.00 | 7,220.00 | 7,077.61 | 207,733 |
| 2022-09-23 | 7,900.00 | 9,440.00 | 7,800.00 | 7,800.00 | 7,646.18 | 2,291,337 |
| 2022-09-22 | 7,620.00 | 7,810.00 | 7,490.00 | 7,780.00 | 7,626.57 | 32,831 |
| 2022-09-21 | 7,770.00 | 7,830.00 | 7,630.00 | 7,680.00 | 7,528.54 | 14,820 |
| 2022-09-20 | 7,630.00 | 7,790.00 | 7,630.00 | 7,740.00 | 7,587.36 | 16,721 |
| 2022-09-19 | 7,810.00 | 7,870.00 | 7,580.00 | 7,590.00 | 7,440.32 | 32,463 |
| 2022-09-16 | 8,010.00 | 8,010.00 | 7,830.00 | 7,840.00 | 7,685.39 | 23,274 |
| 2022-09-15 | 8,120.00 | 8,140.00 | 8,030.00 | 8,030.00 | 7,871.64 | 10,611 |
| 2022-09-14 | 8,020.00 | 8,120.00 | 7,850.00 | 8,120.00 | 7,959.86 | 32,321 |
| 2022-09-13 | 8,060.00 | 8,130.00 | 8,030.00 | 8,090.00 | 7,930.46 | 43,634 |
| 2022-09-08 | 8,040.00 | 8,120.00 | 7,960.00 | 8,010.00 | 7,852.03 | 39,372 |
| 2022-09-07 | 8,040.00 | 8,040.00 | 7,710.00 | 8,030.00 | 7,871.64 | 80,457 |
| 2022-09-06 | 7,880.00 | 8,040.00 | 7,850.00 | 8,040.00 | 7,881.44 | 14,372 |
| 2022-09-05 | 8,050.00 | 8,050.00 | 7,810.00 | 7,970.00 | 7,812.82 | 21,647 |
| 2022-09-02 | 8,170.00 | 8,210.00 | 7,970.00 | 8,020.00 | 7,861.84 | 26,600 |
| 2022-09-01 | 8,370.00 | 8,370.00 | 8,090.00 | 8,110.00 | 7,950.06 | 53,535 |
| 2022-08-31 | 8,240.00 | 8,380.00 | 8,160.00 | 8,380.00 | 8,214.74 | 15,940 |
| 2022-08-30 | 8,250.00 | 8,500.00 | 8,200.00 | 8,240.00 | 8,077.50 | 47,975 |
| 2022-08-29 | 8,130.00 | 8,410.00 | 8,060.00 | 8,160.00 | 7,999.08 | 54,351 |
| 2022-08-26 | 8,340.00 | 8,400.00 | 8,280.00 | 8,310.00 | 8,146.12 | 28,128 |
| 2022-08-25 | 8,240.00 | 8,360.00 | 8,190.00 | 8,350.00 | 8,185.33 | 20,031 |
| 2022-08-24 | 8,130.00 | 8,260.00 | 8,100.00 | 8,190.00 | 8,028.48 | 28,770 |
| 2022-08-23 | 8,060.00 | 8,200.00 | 8,020.00 | 8,150.00 | 7,989.27 | 36,919 |
| 2022-08-22 | 8,390.00 | 8,410.00 | 8,140.00 | 8,140.00 | 7,979.47 | 49,148 |
| 2022-08-19 | 8,480.00 | 8,480.00 | 8,360.00 | 8,450.00 | 8,283.36 | 20,878 |
| 2022-08-18 | 8,480.00 | 8,600.00 | 8,330.00 | 8,490.00 | 8,322.57 | 26,792 |
| 2022-08-17 | 8,540.00 | 8,610.00 | 8,480.00 | 8,480.00 | 8,312.76 | 39,218 |
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.