Skip to main content
Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,280
-720 (-6.55%)
At close: Mar 9, 2026

Daebongls.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610,670.0010,670.0010,100.0010,280.0010,280.00-6.55%34,929
Mar 6, 202610,640.0011,000.0010,390.0011,000.0011,000.003.19%18,388
Mar 5, 202610,300.0010,720.0010,300.0010,660.0010,660.007.35%48,307
Mar 4, 202610,350.0010,620.009,770.009,930.009,930.00-7.80%185,206
Mar 3, 202611,100.0011,260.0010,770.0010,770.0010,770.00-3.58%54,808
Feb 27, 202611,350.0011,350.0011,100.0011,170.0011,170.00-0.71%35,650
Feb 26, 202611,620.0011,690.0011,210.0011,250.0011,250.00-3.18%77,808
Feb 25, 202611,840.0011,860.0011,590.0011,620.0011,620.00-1.78%28,273
Feb 24, 202611,700.0011,860.0011,600.0011,830.0011,830.001.20%21,938
Feb 23, 202611,700.0011,870.0011,630.0011,690.0011,690.00-0.34%35,309
Feb 20, 202611,790.0011,900.0011,720.0011,730.0011,730.00-0.51%23,632
Feb 19, 202611,730.0011,830.0011,620.0011,790.0011,790.000.51%19,501
Feb 13, 202611,920.0011,990.0011,710.0011,730.0011,730.00-1.59%12,948
Feb 12, 202611,920.0012,060.0011,820.0011,920.0011,920.00-0.50%21,158
Feb 11, 202612,220.0012,370.0011,980.0011,980.0011,980.00-1.88%23,107
Feb 10, 202611,880.0012,290.0011,880.0012,210.0012,210.003.30%46,695
Feb 9, 202611,560.0012,100.0011,560.0011,820.0011,820.002.25%29,719
Feb 6, 202611,800.0011,800.0011,300.0011,560.0011,560.00-2.12%33,818
Feb 5, 202611,960.0012,150.0011,750.0011,810.0011,810.00-1.34%27,432
Feb 4, 202612,000.0012,200.0011,960.0011,970.0011,970.00-0.25%30,899
Feb 3, 202611,770.0012,090.0011,750.0012,000.0012,000.001.95%21,261
Feb 2, 202612,080.0012,120.0011,740.0011,770.0011,770.00-2.57%29,250
Jan 30, 202612,170.0012,210.0011,900.0012,080.0012,080.000.25%21,641
Jan 29, 202612,060.0012,170.0011,770.0012,050.0012,050.00-0.08%50,837
Jan 28, 202612,090.0012,380.0011,950.0012,060.0012,060.00-0.08%44,984
Jan 27, 202611,910.0012,090.0011,860.0012,070.0012,070.001.00%40,805
Jan 26, 202611,650.0011,970.0011,640.0011,950.0011,950.002.66%32,647
Jan 23, 202611,890.0011,890.0011,060.0011,640.0011,640.00-1.10%53,589
Jan 22, 202611,900.0011,900.0011,650.0011,770.0011,770.00-1.09%29,925
Jan 21, 202611,550.0012,060.0011,500.0011,900.0011,900.003.03%88,787
Jan 20, 202610,550.0012,130.0010,550.0011,550.0011,550.008.76%640,723
Jan 19, 202610,750.0010,810.0010,480.0010,620.0010,620.00-1.21%57,184
Jan 16, 202611,070.0011,120.0010,350.0010,750.0010,750.00-2.89%133,924
Jan 15, 202611,090.0011,100.0010,770.0011,070.0011,070.00-0.18%75,174
Jan 14, 202611,110.0011,190.0010,930.0011,090.0011,090.00-0.18%50,065
Jan 13, 202611,470.0011,470.0011,110.0011,110.0011,110.00-2.63%65,585
Jan 12, 202611,370.0011,480.0011,220.0011,410.0011,410.000.80%40,964
Jan 9, 202611,500.0011,500.0011,290.0011,320.0011,320.00-25,286
Jan 8, 202611,600.0011,600.0011,190.0011,320.0011,320.00-2.33%58,266
Jan 7, 202612,060.0012,150.0011,500.0011,590.0011,590.00-4.29%68,408
Jan 6, 202612,280.0012,290.0012,080.0012,110.0012,110.00-1.30%16,499
Jan 5, 202612,060.0012,290.0012,010.0012,270.0012,270.001.74%46,072
Jan 2, 202611,750.0012,120.0011,750.0012,060.0012,060.003.52%31,047
Dec 30, 202511,770.0011,960.0011,550.0011,650.0011,650.00-2.02%37,281
Dec 29, 202511,840.0011,950.0011,810.0011,890.0011,890.00-0.42%12,337
Dec 26, 202512,220.0012,220.0011,880.0011,940.0011,890.00-2.53%46,307
Dec 24, 202512,350.0012,350.0012,110.0012,250.0012,198.70-0.81%14,476
Dec 23, 202512,670.0012,700.0012,200.0012,350.0012,298.28-2.53%28,055
Dec 22, 202512,640.0012,740.0012,600.0012,670.0012,616.940.24%19,007
Dec 19, 202512,600.0012,760.0012,540.0012,640.0012,587.070.72%19,065
Dec 18, 202512,630.0012,690.0012,360.0012,550.0012,497.45-1.88%22,520
Dec 17, 202512,580.0012,860.0012,490.0012,790.0012,736.443.40%49,193
Dec 16, 202512,450.0012,640.0012,310.0012,370.0012,318.20-0.32%26,643
Dec 15, 202512,480.0012,680.0012,410.0012,410.0012,358.03-1.43%14,924
Dec 12, 202512,800.0012,830.0012,500.0012,590.0012,537.28-2.02%34,409
Dec 11, 202512,890.0013,100.0012,610.0012,850.0012,796.192.23%128,837
Dec 10, 202512,550.0012,580.0012,330.0012,570.0012,517.360.56%12,549
Dec 9, 202512,450.0012,590.0012,300.0012,500.0012,447.650.73%10,061
Dec 8, 202512,600.0012,600.0012,410.0012,410.0012,358.030.08%14,655
Dec 5, 202512,610.0012,610.0012,340.0012,400.0012,348.070.32%16,944
Dec 4, 202512,690.0012,690.0012,350.0012,360.0012,308.24-2.06%11,628
Dec 3, 202512,610.0012,720.0012,530.0012,620.0012,567.150.24%13,472
Dec 2, 202512,420.0012,620.0012,290.0012,590.0012,537.280.32%13,422
Dec 1, 202512,630.0012,710.0012,440.0012,550.0012,497.450.64%14,664
Nov 28, 202512,330.0012,500.0012,270.0012,470.0012,417.781.14%14,696
Nov 27, 202512,340.0012,540.0012,240.0012,330.0012,278.37-0.48%13,898
Nov 26, 202511,900.0012,550.0011,810.0012,390.0012,338.125.18%47,013
Nov 25, 202511,800.0012,030.0011,700.0011,780.0011,730.67-0.76%18,518
Nov 24, 202512,060.0012,160.0011,870.0011,870.0011,820.29-1.49%11,125
Nov 21, 202512,030.0012,120.0011,940.0012,050.0011,999.54-1.87%10,853
Nov 20, 202511,800.0012,330.0011,800.0012,280.0012,228.584.33%20,480
Nov 19, 202512,000.0012,070.0011,700.0011,770.0011,720.71-0.34%25,502
Nov 18, 202512,060.0012,240.0011,790.0011,810.0011,760.54-3.59%34,343
Nov 17, 202512,400.0012,400.0012,030.0012,250.0012,198.70-1.84%28,250
Nov 14, 202512,490.0012,610.0012,300.0012,480.0012,427.74-1.42%20,755
Nov 13, 202512,650.0012,880.0012,400.0012,660.0012,606.980.08%29,196
Nov 12, 202512,380.0012,650.0012,310.0012,650.0012,597.032.93%34,382
Nov 11, 202512,300.0012,500.0012,190.0012,290.0012,238.53-1.13%12,878
Nov 10, 202512,220.0012,450.0012,190.0012,430.0012,377.952.64%26,324
Nov 7, 202512,210.0012,450.0012,020.0012,110.0012,059.29-2.89%16,278
Nov 6, 202512,400.0012,520.0012,160.0012,470.0012,417.780.81%24,870
Nov 5, 202512,480.0012,500.0011,970.0012,370.0012,318.20-0.16%50,735
Nov 4, 202512,170.0012,450.0012,030.0012,390.0012,338.123.16%32,657
Nov 3, 202512,210.0012,230.0011,980.0012,010.0011,959.71-1.48%24,990
Oct 31, 202512,180.0012,270.0012,100.0012,190.0012,138.950.49%13,948
Oct 30, 202512,410.0012,410.0012,050.0012,130.0012,079.20-1.78%29,788
Oct 29, 202512,580.0012,630.0012,280.0012,350.0012,298.28-2.29%28,348
Oct 28, 202512,720.0012,790.0012,550.0012,640.0012,587.070.48%20,827
Oct 27, 202512,500.0012,660.0012,400.0012,580.0012,527.321.13%20,502
Oct 24, 202512,460.0012,570.0012,430.0012,440.0012,387.91-0.40%13,040
Oct 23, 202512,450.0012,740.0012,160.0012,490.0012,437.700.24%29,265
Oct 22, 202512,580.0012,610.0012,310.0012,460.0012,407.82-0.95%22,456
Oct 21, 202512,590.0012,730.0012,490.0012,580.0012,527.32-0.08%26,720
Oct 20, 202512,520.0012,670.0012,520.0012,590.0012,537.280.08%15,197
Oct 17, 202512,770.0012,780.0012,540.0012,580.0012,527.32-1.18%25,371
Oct 16, 202512,820.0012,820.0012,660.0012,730.0012,676.69-0.24%17,035
Oct 15, 202512,600.0012,810.0012,600.0012,760.0012,706.570.95%22,863
Oct 14, 202512,730.0012,820.0012,510.0012,640.0012,587.07-0.71%33,467
Oct 13, 202512,740.0012,900.0012,640.0012,730.0012,676.69-1.55%20,342
Oct 10, 202513,150.0013,170.0012,920.0012,930.0012,875.85-1.75%28,323