Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,100.00 | 9,270.00 | 8,960.00 | 9,230.00 | 9,047.97 | 129,042 |
| 2022-02-18 | 8,960.00 | 9,390.00 | 8,890.00 | 9,150.00 | 8,969.55 | 273,519 |
| 2022-02-17 | 8,430.00 | 9,640.00 | 8,420.00 | 8,980.00 | 8,802.90 | 1,425,878 |
| 2022-02-16 | 8,110.00 | 8,490.00 | 8,110.00 | 8,380.00 | 8,214.74 | 39,248 |
| 2022-02-15 | 8,090.00 | 8,130.00 | 7,960.00 | 8,020.00 | 7,861.84 | 24,501 |
| 2022-02-14 | 8,270.00 | 8,270.00 | 8,050.00 | 8,070.00 | 7,910.85 | 27,405 |
| 2022-02-11 | 8,360.00 | 8,460.00 | 8,270.00 | 8,310.00 | 8,146.12 | 20,629 |
| 2022-02-10 | 8,550.00 | 8,550.00 | 8,390.00 | 8,450.00 | 8,283.36 | 21,094 |
| 2022-02-09 | 8,280.00 | 8,500.00 | 8,210.00 | 8,490.00 | 8,322.57 | 40,809 |
| 2022-02-08 | 8,250.00 | 8,330.00 | 8,160.00 | 8,200.00 | 8,038.29 | 18,685 |
| 2022-02-07 | 8,250.00 | 8,260.00 | 8,090.00 | 8,250.00 | 8,087.30 | 8,412 |
| 2022-02-04 | 8,140.00 | 8,240.00 | 8,070.00 | 8,190.00 | 8,028.48 | 14,936 |
| 2022-02-03 | 8,030.00 | 8,170.00 | 8,010.00 | 8,150.00 | 7,989.27 | 14,829 |
| 2022-01-28 | 7,810.00 | 8,050.00 | 7,810.00 | 8,000.00 | 7,842.23 | 22,426 |
| 2022-01-27 | 8,050.00 | 8,150.00 | 7,810.00 | 7,830.00 | 7,675.58 | 41,132 |
| 2022-01-26 | 8,100.00 | 8,190.00 | 8,060.00 | 8,110.00 | 7,950.06 | 37,455 |
| 2022-01-25 | 8,340.00 | 8,470.00 | 8,060.00 | 8,100.00 | 7,940.26 | 68,201 |
| 2022-01-24 | 8,700.00 | 8,750.00 | 8,410.00 | 8,430.00 | 8,263.75 | 82,082 |
| 2022-01-21 | 8,550.00 | 9,070.00 | 8,520.00 | 8,740.00 | 8,567.64 | 213,653 |
| 2022-01-20 | 8,620.00 | 8,670.00 | 8,390.00 | 8,610.00 | 8,440.20 | 93,718 |
| 2022-01-19 | 8,060.00 | 9,890.00 | 8,060.00 | 8,500.00 | 8,332.37 | 1,220,452 |
| 2022-01-18 | 8,330.00 | 8,440.00 | 8,150.00 | 8,150.00 | 7,989.27 | 29,536 |
| 2022-01-17 | 8,600.00 | 8,670.00 | 8,290.00 | 8,370.00 | 8,204.93 | 51,208 |
| 2022-01-14 | 8,560.00 | 8,840.00 | 8,460.00 | 8,600.00 | 8,430.40 | 63,079 |
| 2022-01-13 | 8,510.00 | 8,870.00 | 8,510.00 | 8,550.00 | 8,381.38 | 85,934 |
| 2022-01-12 | 8,410.00 | 8,580.00 | 8,410.00 | 8,510.00 | 8,342.17 | 30,573 |
| 2022-01-11 | 8,650.00 | 8,650.00 | 8,310.00 | 8,410.00 | 8,244.15 | 80,425 |
| 2022-01-10 | 8,700.00 | 8,880.00 | 8,630.00 | 8,650.00 | 8,479.41 | 96,777 |
| 2022-01-07 | 10,000.00 | 10,100.00 | 8,670.00 | 8,770.00 | 8,597.05 | 787,823 |
| 2022-01-06 | 8,450.00 | 8,550.00 | 8,350.00 | 8,550.00 | 8,381.38 | 75,424 |
| 2022-01-05 | 8,510.00 | 8,570.00 | 8,420.00 | 8,460.00 | 8,293.16 | 13,047 |
| 2022-01-04 | 8,400.00 | 8,580.00 | 8,400.00 | 8,570.00 | 8,400.99 | 25,249 |
| 2022-01-03 | 8,410.00 | 8,450.00 | 8,380.00 | 8,400.00 | 8,234.34 | 15,749 |
| 2021-12-30 | 8,420.00 | 8,420.00 | 8,330.00 | 8,410.00 | 8,244.15 | 8,275 |
| 2021-12-29 | 8,250.00 | 8,370.00 | 8,250.00 | 8,350.00 | 8,185.33 | 4,599 |
| 2021-12-28 | 8,300.00 | 8,410.00 | 8,280.00 | 8,320.00 | 8,106.91 | 26,041 |
| 2021-12-27 | 8,270.00 | 8,310.00 | 8,200.00 | 8,300.00 | 8,087.42 | 9,522 |
| 2021-12-24 | 8,100.00 | 8,280.00 | 8,030.00 | 8,270.00 | 8,058.19 | 14,039 |
| 2021-12-23 | 8,060.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,892.54 | 11,990 |
| 2021-12-22 | 8,060.00 | 8,090.00 | 8,010.00 | 8,060.00 | 7,853.57 | 3,918 |
| 2021-12-21 | 7,980.00 | 8,050.00 | 7,920.00 | 8,010.00 | 7,804.85 | 12,366 |
| 2021-12-20 | 8,160.00 | 8,160.00 | 8,010.00 | 8,010.00 | 7,804.85 | 12,303 |
| 2021-12-17 | 8,170.00 | 8,180.00 | 8,110.00 | 8,170.00 | 7,960.75 | 10,793 |
| 2021-12-16 | 8,190.00 | 8,250.00 | 8,160.00 | 8,170.00 | 7,960.75 | 7,803 |
| 2021-12-15 | 8,150.00 | 8,240.00 | 8,130.00 | 8,230.00 | 8,019.21 | 11,920 |
| 2021-12-14 | 8,180.00 | 8,220.00 | 8,100.00 | 8,200.00 | 7,989.98 | 8,270 |
| 2021-12-13 | 8,250.00 | 8,250.00 | 8,170.00 | 8,210.00 | 7,999.72 | 6,380 |
| 2021-12-10 | 8,300.00 | 8,300.00 | 8,150.00 | 8,240.00 | 8,028.96 | 3,811 |
| 2021-12-09 | 8,280.00 | 8,300.00 | 8,190.00 | 8,260.00 | 8,048.44 | 6,549 |
| 2021-12-08 | 8,340.00 | 8,350.00 | 8,200.00 | 8,280.00 | 8,067.93 | 14,104 |
| 2021-12-07 | 8,110.00 | 8,270.00 | 8,100.00 | 8,270.00 | 8,058.19 | 34,237 |
| 2021-12-06 | 8,030.00 | 8,170.00 | 7,920.00 | 8,100.00 | 7,892.54 | 13,746 |
| 2021-12-03 | 8,000.00 | 8,040.00 | 7,850.00 | 8,030.00 | 7,824.33 | 19,745 |
| 2021-12-02 | 7,600.00 | 7,960.00 | 7,580.00 | 7,960.00 | 7,756.13 | 15,290 |
| 2021-12-01 | 7,550.00 | 7,740.00 | 7,460.00 | 7,710.00 | 7,512.53 | 39,469 |
| 2021-11-30 | 7,800.00 | 7,850.00 | 7,450.00 | 7,490.00 | 7,298.16 | 40,927 |
| 2021-11-29 | 7,870.00 | 7,960.00 | 7,780.00 | 7,830.00 | 7,629.46 | 29,010 |
| 2021-11-26 | 8,170.00 | 8,170.00 | 7,960.00 | 7,980.00 | 7,775.61 | 22,008 |
| 2021-11-25 | 8,240.00 | 8,240.00 | 8,090.00 | 8,120.00 | 7,912.03 | 6,922 |
| 2021-11-24 | 8,110.00 | 8,190.00 | 8,060.00 | 8,180.00 | 7,970.49 | 12,419 |
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.