Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea
· Delayed Price · Currency is KRW 12,400
+40 (0.32%)
At close: Dec 5, 2025
Daebongls.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,610.00 | 12,610.00 | 12,340.00 | 12,400.00 | 12,400.00 | 0.32% | 16,944 |
| Dec 4, 2025 | 12,690.00 | 12,690.00 | 12,350.00 | 12,360.00 | 12,360.00 | -2.06% | 11,628 |
| Dec 3, 2025 | 12,610.00 | 12,720.00 | 12,530.00 | 12,620.00 | 12,620.00 | 0.24% | 13,472 |
| Dec 2, 2025 | 12,420.00 | 12,620.00 | 12,290.00 | 12,590.00 | 12,590.00 | 0.32% | 13,422 |
| Dec 1, 2025 | 12,630.00 | 12,710.00 | 12,440.00 | 12,550.00 | 12,550.00 | 0.64% | 14,664 |
| Nov 28, 2025 | 12,330.00 | 12,500.00 | 12,270.00 | 12,470.00 | 12,470.00 | 1.14% | 14,696 |
| Nov 27, 2025 | 12,340.00 | 12,540.00 | 12,240.00 | 12,330.00 | 12,330.00 | -0.48% | 13,898 |
| Nov 26, 2025 | 11,900.00 | 12,550.00 | 11,810.00 | 12,390.00 | 12,390.00 | 5.18% | 47,013 |
| Nov 25, 2025 | 11,800.00 | 12,030.00 | 11,700.00 | 11,780.00 | 11,780.00 | -0.76% | 18,518 |
| Nov 24, 2025 | 12,060.00 | 12,160.00 | 11,870.00 | 11,870.00 | 11,870.00 | -1.49% | 11,125 |
| Nov 21, 2025 | 12,030.00 | 12,120.00 | 11,940.00 | 12,050.00 | 12,050.00 | -1.87% | 10,853 |
| Nov 20, 2025 | 11,800.00 | 12,330.00 | 11,800.00 | 12,280.00 | 12,280.00 | 4.33% | 20,480 |
| Nov 19, 2025 | 12,000.00 | 12,070.00 | 11,700.00 | 11,770.00 | 11,770.00 | -0.34% | 25,502 |
| Nov 18, 2025 | 12,060.00 | 12,240.00 | 11,790.00 | 11,810.00 | 11,810.00 | -3.59% | 34,343 |
| Nov 17, 2025 | 12,400.00 | 12,400.00 | 12,030.00 | 12,250.00 | 12,250.00 | -1.84% | 28,250 |
| Nov 14, 2025 | 12,490.00 | 12,610.00 | 12,300.00 | 12,480.00 | 12,480.00 | -1.42% | 20,755 |
| Nov 13, 2025 | 12,650.00 | 12,880.00 | 12,400.00 | 12,660.00 | 12,660.00 | 0.08% | 29,196 |
| Nov 12, 2025 | 12,380.00 | 12,650.00 | 12,310.00 | 12,650.00 | 12,650.00 | 2.93% | 34,382 |
| Nov 11, 2025 | 12,300.00 | 12,500.00 | 12,190.00 | 12,290.00 | 12,290.00 | -1.13% | 12,878 |
| Nov 10, 2025 | 12,220.00 | 12,450.00 | 12,190.00 | 12,430.00 | 12,430.00 | 2.64% | 26,324 |
| Nov 7, 2025 | 12,210.00 | 12,450.00 | 12,020.00 | 12,110.00 | 12,110.00 | -2.89% | 16,278 |
| Nov 6, 2025 | 12,400.00 | 12,520.00 | 12,160.00 | 12,470.00 | 12,470.00 | 0.81% | 24,870 |
| Nov 5, 2025 | 12,480.00 | 12,500.00 | 11,970.00 | 12,370.00 | 12,370.00 | -0.16% | 50,735 |
| Nov 4, 2025 | 12,170.00 | 12,450.00 | 12,030.00 | 12,390.00 | 12,390.00 | 3.16% | 32,657 |
| Nov 3, 2025 | 12,210.00 | 12,230.00 | 11,980.00 | 12,010.00 | 12,010.00 | -1.48% | 24,990 |
| Oct 31, 2025 | 12,180.00 | 12,270.00 | 12,100.00 | 12,190.00 | 12,190.00 | 0.49% | 13,948 |
| Oct 30, 2025 | 12,410.00 | 12,410.00 | 12,050.00 | 12,130.00 | 12,130.00 | -1.78% | 29,788 |
| Oct 29, 2025 | 12,580.00 | 12,630.00 | 12,280.00 | 12,350.00 | 12,350.00 | -2.29% | 28,348 |
| Oct 28, 2025 | 12,720.00 | 12,790.00 | 12,550.00 | 12,640.00 | 12,640.00 | 0.48% | 20,827 |
| Oct 27, 2025 | 12,500.00 | 12,660.00 | 12,400.00 | 12,580.00 | 12,580.00 | 1.13% | 20,502 |
| Oct 24, 2025 | 12,460.00 | 12,570.00 | 12,430.00 | 12,440.00 | 12,440.00 | -0.40% | 13,040 |
| Oct 23, 2025 | 12,450.00 | 12,740.00 | 12,160.00 | 12,490.00 | 12,490.00 | 0.24% | 29,265 |
| Oct 22, 2025 | 12,580.00 | 12,610.00 | 12,310.00 | 12,460.00 | 12,460.00 | -0.95% | 22,456 |
| Oct 21, 2025 | 12,590.00 | 12,730.00 | 12,490.00 | 12,580.00 | 12,580.00 | -0.08% | 26,720 |
| Oct 20, 2025 | 12,520.00 | 12,670.00 | 12,520.00 | 12,590.00 | 12,590.00 | 0.08% | 15,197 |
| Oct 17, 2025 | 12,770.00 | 12,780.00 | 12,540.00 | 12,580.00 | 12,580.00 | -1.18% | 25,371 |
| Oct 16, 2025 | 12,820.00 | 12,820.00 | 12,660.00 | 12,730.00 | 12,730.00 | -0.24% | 17,035 |
| Oct 15, 2025 | 12,600.00 | 12,810.00 | 12,600.00 | 12,760.00 | 12,760.00 | 0.95% | 22,863 |
| Oct 14, 2025 | 12,730.00 | 12,820.00 | 12,510.00 | 12,640.00 | 12,640.00 | -0.71% | 33,467 |
| Oct 13, 2025 | 12,740.00 | 12,900.00 | 12,640.00 | 12,730.00 | 12,730.00 | -1.55% | 20,342 |
| Oct 10, 2025 | 13,150.00 | 13,170.00 | 12,920.00 | 12,930.00 | 12,930.00 | -1.75% | 28,323 |
| Oct 2, 2025 | 13,150.00 | 13,200.00 | 13,100.00 | 13,160.00 | 13,160.00 | 0.46% | 13,960 |
| Oct 1, 2025 | 13,160.00 | 13,190.00 | 13,050.00 | 13,100.00 | 13,100.00 | - | 14,715 |
| Sep 30, 2025 | 13,230.00 | 13,280.00 | 13,060.00 | 13,100.00 | 13,100.00 | -1.28% | 15,178 |
| Sep 29, 2025 | 13,260.00 | 13,320.00 | 13,040.00 | 13,270.00 | 13,270.00 | 1.61% | 17,980 |
| Sep 26, 2025 | 13,300.00 | 13,300.00 | 13,020.00 | 13,060.00 | 13,060.00 | -1.28% | 25,114 |
| Sep 25, 2025 | 13,260.00 | 13,390.00 | 13,180.00 | 13,230.00 | 13,230.00 | -0.60% | 14,619 |
| Sep 24, 2025 | 13,570.00 | 13,640.00 | 13,100.00 | 13,310.00 | 13,310.00 | -1.77% | 48,130 |
| Sep 23, 2025 | 13,800.00 | 13,890.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.60% | 38,601 |
| Sep 22, 2025 | 13,520.00 | 13,850.00 | 13,350.00 | 13,770.00 | 13,770.00 | 2.08% | 60,458 |
| Sep 19, 2025 | 13,470.00 | 13,550.00 | 13,360.00 | 13,490.00 | 13,490.00 | -0.07% | 24,629 |
| Sep 18, 2025 | 13,600.00 | 13,600.00 | 13,420.00 | 13,500.00 | 13,500.00 | 0.45% | 21,196 |
| Sep 17, 2025 | 13,590.00 | 13,590.00 | 13,330.00 | 13,440.00 | 13,440.00 | -1.10% | 34,924 |
| Sep 16, 2025 | 13,520.00 | 13,630.00 | 13,500.00 | 13,590.00 | 13,590.00 | 0.82% | 19,892 |
| Sep 15, 2025 | 13,510.00 | 13,600.00 | 13,430.00 | 13,480.00 | 13,480.00 | -0.59% | 16,529 |
| Sep 12, 2025 | 13,530.00 | 13,610.00 | 13,480.00 | 13,560.00 | 13,560.00 | 0.37% | 17,451 |
| Sep 11, 2025 | 13,670.00 | 13,750.00 | 13,490.00 | 13,510.00 | 13,510.00 | -1.17% | 25,411 |
| Sep 10, 2025 | 13,650.00 | 13,790.00 | 13,640.00 | 13,670.00 | 13,670.00 | - | 24,502 |
| Sep 9, 2025 | 13,840.00 | 13,840.00 | 13,590.00 | 13,670.00 | 13,670.00 | -0.36% | 18,689 |
| Sep 8, 2025 | 13,670.00 | 13,830.00 | 13,650.00 | 13,720.00 | 13,720.00 | 1.18% | 60,476 |
| Sep 5, 2025 | 13,620.00 | 13,650.00 | 13,400.00 | 13,560.00 | 13,560.00 | -0.22% | 20,506 |
| Sep 4, 2025 | 13,590.00 | 13,700.00 | 13,470.00 | 13,590.00 | 13,590.00 | 0.07% | 33,582 |
| Sep 3, 2025 | 13,990.00 | 14,000.00 | 13,510.00 | 13,580.00 | 13,580.00 | 3.51% | 175,070 |
| Sep 2, 2025 | 13,070.00 | 13,290.00 | 13,050.00 | 13,120.00 | 13,120.00 | -0.30% | 18,402 |
| Sep 1, 2025 | 13,060.00 | 13,230.00 | 12,950.00 | 13,160.00 | 13,160.00 | 0.38% | 50,272 |
| Aug 29, 2025 | 13,110.00 | 13,300.00 | 13,050.00 | 13,110.00 | 13,110.00 | - | 30,281 |
| Aug 28, 2025 | 13,120.00 | 13,190.00 | 13,010.00 | 13,110.00 | 13,110.00 | -0.23% | 16,431 |
| Aug 27, 2025 | 12,930.00 | 13,300.00 | 12,790.00 | 13,140.00 | 13,140.00 | 1.70% | 46,801 |
| Aug 26, 2025 | 12,840.00 | 13,050.00 | 12,840.00 | 12,920.00 | 12,920.00 | - | 15,562 |
| Aug 25, 2025 | 13,190.00 | 13,290.00 | 12,820.00 | 12,920.00 | 12,920.00 | -1.75% | 65,260 |
| Aug 22, 2025 | 13,120.00 | 13,270.00 | 13,070.00 | 13,150.00 | 13,150.00 | 0.38% | 15,410 |
| Aug 21, 2025 | 13,190.00 | 13,410.00 | 13,030.00 | 13,100.00 | 13,100.00 | -1.36% | 21,392 |
| Aug 20, 2025 | 13,330.00 | 13,370.00 | 13,050.00 | 13,280.00 | 13,280.00 | -0.38% | 25,769 |
| Aug 19, 2025 | 13,620.00 | 13,670.00 | 13,270.00 | 13,330.00 | 13,330.00 | -1.99% | 20,765 |
| Aug 18, 2025 | 13,520.00 | 13,660.00 | 13,420.00 | 13,600.00 | 13,600.00 | 0.15% | 21,395 |
| Aug 14, 2025 | 13,640.00 | 13,740.00 | 13,550.00 | 13,580.00 | 13,580.00 | -0.80% | 22,045 |
| Aug 13, 2025 | 13,540.00 | 13,740.00 | 13,500.00 | 13,690.00 | 13,690.00 | 0.81% | 22,640 |
| Aug 12, 2025 | 13,660.00 | 13,760.00 | 13,480.00 | 13,580.00 | 13,580.00 | -0.15% | 14,827 |
| Aug 11, 2025 | 13,540.00 | 13,640.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.07% | 15,506 |
| Aug 8, 2025 | 13,700.00 | 13,770.00 | 13,550.00 | 13,610.00 | 13,610.00 | -0.15% | 15,390 |
| Aug 7, 2025 | 13,590.00 | 13,670.00 | 13,500.00 | 13,630.00 | 13,630.00 | 0.44% | 27,423 |
| Aug 6, 2025 | 13,360.00 | 13,630.00 | 13,210.00 | 13,570.00 | 13,570.00 | 0.97% | 24,455 |
| Aug 5, 2025 | 13,150.00 | 13,510.00 | 13,150.00 | 13,440.00 | 13,440.00 | 2.36% | 34,337 |
| Aug 4, 2025 | 13,020.00 | 13,210.00 | 12,910.00 | 13,130.00 | 13,130.00 | 0.84% | 19,264 |
| Aug 1, 2025 | 13,580.00 | 13,640.00 | 13,010.00 | 13,020.00 | 13,020.00 | -4.75% | 81,147 |
| Jul 31, 2025 | 13,690.00 | 13,770.00 | 13,530.00 | 13,670.00 | 13,670.00 | -0.15% | 27,575 |
| Jul 30, 2025 | 13,800.00 | 13,840.00 | 13,640.00 | 13,690.00 | 13,690.00 | -0.65% | 24,230 |
| Jul 29, 2025 | 13,690.00 | 13,830.00 | 13,500.00 | 13,780.00 | 13,780.00 | 0.58% | 56,743 |
| Jul 28, 2025 | 13,940.00 | 13,940.00 | 13,660.00 | 13,700.00 | 13,700.00 | -1.15% | 39,980 |
| Jul 25, 2025 | 14,000.00 | 14,090.00 | 13,840.00 | 13,860.00 | 13,860.00 | -1.28% | 48,113 |
| Jul 24, 2025 | 14,340.00 | 14,340.00 | 13,950.00 | 14,040.00 | 14,040.00 | -1.20% | 48,004 |
| Jul 23, 2025 | 14,010.00 | 14,300.00 | 13,870.00 | 14,210.00 | 14,210.00 | 1.50% | 47,278 |
| Jul 22, 2025 | 14,230.00 | 14,430.00 | 13,910.00 | 14,000.00 | 14,000.00 | -1.75% | 70,536 |
| Jul 21, 2025 | 14,510.00 | 14,540.00 | 14,160.00 | 14,250.00 | 14,250.00 | -2.06% | 68,909 |
| Jul 18, 2025 | 14,570.00 | 14,640.00 | 14,310.00 | 14,550.00 | 14,550.00 | -2.28% | 114,477 |
| Jul 17, 2025 | 14,110.00 | 15,520.00 | 13,940.00 | 14,890.00 | 14,890.00 | 5.68% | 612,484 |
| Jul 16, 2025 | 14,290.00 | 14,290.00 | 14,050.00 | 14,090.00 | 14,090.00 | -0.98% | 55,752 |
| Jul 15, 2025 | 14,050.00 | 14,440.00 | 13,990.00 | 14,230.00 | 14,230.00 | 2.30% | 100,081 |
| Jul 14, 2025 | 14,000.00 | 14,250.00 | 13,910.00 | 13,910.00 | 13,910.00 | 0.14% | 46,967 |
| Jul 11, 2025 | 14,010.00 | 14,160.00 | 13,880.00 | 13,890.00 | 13,890.00 | -1.00% | 35,298 |