Daebongls.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8,120.00 | 8,250.00 | 8,090.00 | 8,150.00 | 7,941.26 | 5,488 |
| 2021-11-22 | 8,140.00 | 8,220.00 | 8,110.00 | 8,160.00 | 7,951.00 | 10,589 |
| 2021-11-19 | 8,120.00 | 8,200.00 | 8,080.00 | 8,200.00 | 7,989.98 | 11,594 |
| 2021-11-18 | 8,190.00 | 8,190.00 | 8,010.00 | 8,150.00 | 7,941.26 | 11,124 |
| 2021-11-17 | 8,260.00 | 8,290.00 | 8,100.00 | 8,170.00 | 7,960.75 | 16,619 |
| 2021-11-16 | 8,300.00 | 8,350.00 | 8,170.00 | 8,240.00 | 8,028.96 | 19,890 |
| 2021-11-15 | 8,240.00 | 8,370.00 | 8,130.00 | 8,260.00 | 8,048.44 | 19,366 |
| 2021-11-12 | 7,860.00 | 8,130.00 | 7,860.00 | 8,050.00 | 7,843.82 | 22,411 |
| 2021-11-11 | 8,000.00 | 8,120.00 | 7,880.00 | 7,950.00 | 7,746.38 | 44,867 |
| 2021-11-10 | 8,260.00 | 8,260.00 | 8,070.00 | 8,090.00 | 7,882.80 | 35,761 |
| 2021-11-09 | 8,360.00 | 8,500.00 | 8,250.00 | 8,260.00 | 8,048.44 | 14,086 |
| 2021-11-08 | 8,330.00 | 8,380.00 | 8,270.00 | 8,360.00 | 8,145.88 | 16,966 |
| 2021-11-05 | 8,430.00 | 8,500.00 | 8,310.00 | 8,380.00 | 8,165.37 | 17,502 |
| 2021-11-04 | 8,670.00 | 8,730.00 | 8,380.00 | 8,380.00 | 8,165.37 | 60,845 |
| 2021-11-03 | 8,790.00 | 8,790.00 | 8,500.00 | 8,690.00 | 8,467.43 | 34,113 |
| 2021-11-02 | 8,690.00 | 8,810.00 | 8,660.00 | 8,680.00 | 8,457.69 | 16,783 |
| 2021-11-01 | 8,720.00 | 8,720.00 | 8,610.00 | 8,680.00 | 8,457.69 | 14,416 |
| 2021-10-29 | 8,850.00 | 8,850.00 | 8,650.00 | 8,720.00 | 8,496.66 | 18,051 |
| 2021-10-28 | 8,910.00 | 8,990.00 | 8,720.00 | 8,750.00 | 8,525.89 | 43,691 |
| 2021-10-27 | 9,110.00 | 9,160.00 | 8,880.00 | 8,910.00 | 8,681.80 | 26,382 |
| 2021-10-26 | 8,880.00 | 9,150.00 | 8,880.00 | 9,110.00 | 8,876.67 | 29,969 |
| 2021-10-25 | 8,760.00 | 8,860.00 | 8,550.00 | 8,840.00 | 8,613.59 | 18,671 |
| 2021-10-22 | 8,750.00 | 8,880.00 | 8,710.00 | 8,780.00 | 8,555.12 | 14,809 |
| 2021-10-21 | 8,920.00 | 8,940.00 | 8,770.00 | 8,830.00 | 8,603.84 | 17,709 |
| 2021-10-20 | 8,810.00 | 8,900.00 | 8,800.00 | 8,870.00 | 8,642.82 | 21,093 |
| 2021-10-19 | 8,690.00 | 8,830.00 | 8,650.00 | 8,800.00 | 8,574.61 | 26,863 |
| 2021-10-18 | 8,790.00 | 8,790.00 | 8,630.00 | 8,650.00 | 8,428.45 | 28,604 |
| 2021-10-15 | 8,590.00 | 8,750.00 | 8,530.00 | 8,720.00 | 8,496.66 | 32,552 |
| 2021-10-14 | 8,430.00 | 8,580.00 | 8,430.00 | 8,520.00 | 8,301.78 | 19,033 |
← NewerPage 21 of 21 · 1,229 trading days
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.