Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea · Delayed Price · Currency is KRW 10,340
-60 (-0.58%)
At close: Mar 12, 2026
Daebongls.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10,500.00 | 10,510.00 | 10,180.00 | 10,350.00 | 10,350.00 | 0.10% | 6,971 |
| Mar 12, 2026 | 10,300.00 | 10,390.00 | 10,240.00 | 10,340.00 | 10,340.00 | -0.58% | 16,390 |
| Mar 11, 2026 | 10,470.00 | 10,560.00 | 10,290.00 | 10,400.00 | 10,400.00 | -0.48% | 24,609 |
| Mar 10, 2026 | 10,400.00 | 10,540.00 | 10,230.00 | 10,450.00 | 10,450.00 | 1.65% | 27,101 |
| Mar 9, 2026 | 10,670.00 | 10,670.00 | 10,100.00 | 10,280.00 | 10,280.00 | -6.55% | 34,929 |
| Mar 6, 2026 | 10,640.00 | 11,000.00 | 10,390.00 | 11,000.00 | 11,000.00 | 3.19% | 18,388 |
| Mar 5, 2026 | 10,300.00 | 10,720.00 | 10,300.00 | 10,660.00 | 10,660.00 | 7.35% | 48,307 |
| Mar 4, 2026 | 10,350.00 | 10,620.00 | 9,770.00 | 9,930.00 | 9,930.00 | -7.80% | 185,206 |
| Mar 3, 2026 | 11,100.00 | 11,260.00 | 10,770.00 | 10,770.00 | 10,770.00 | -3.58% | 54,808 |
| Feb 27, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,170.00 | 11,170.00 | -0.71% | 35,650 |
| Feb 26, 2026 | 11,620.00 | 11,690.00 | 11,210.00 | 11,250.00 | 11,250.00 | -3.18% | 77,808 |
| Feb 25, 2026 | 11,840.00 | 11,860.00 | 11,590.00 | 11,620.00 | 11,620.00 | -1.78% | 28,273 |
| Feb 24, 2026 | 11,700.00 | 11,860.00 | 11,600.00 | 11,830.00 | 11,830.00 | 1.20% | 21,938 |
| Feb 23, 2026 | 11,700.00 | 11,870.00 | 11,630.00 | 11,690.00 | 11,690.00 | -0.34% | 35,309 |
| Feb 20, 2026 | 11,790.00 | 11,900.00 | 11,720.00 | 11,730.00 | 11,730.00 | -0.51% | 23,632 |
| Feb 19, 2026 | 11,730.00 | 11,830.00 | 11,620.00 | 11,790.00 | 11,790.00 | 0.51% | 19,501 |
| Feb 13, 2026 | 11,920.00 | 11,990.00 | 11,710.00 | 11,730.00 | 11,730.00 | -1.59% | 12,948 |
| Feb 12, 2026 | 11,920.00 | 12,060.00 | 11,820.00 | 11,920.00 | 11,920.00 | -0.50% | 21,158 |
| Feb 11, 2026 | 12,220.00 | 12,370.00 | 11,980.00 | 11,980.00 | 11,980.00 | -1.88% | 23,107 |
| Feb 10, 2026 | 11,880.00 | 12,290.00 | 11,880.00 | 12,210.00 | 12,210.00 | 3.30% | 46,695 |
| Feb 9, 2026 | 11,560.00 | 12,100.00 | 11,560.00 | 11,820.00 | 11,820.00 | 2.25% | 29,719 |
| Feb 6, 2026 | 11,800.00 | 11,800.00 | 11,300.00 | 11,560.00 | 11,560.00 | -2.12% | 33,818 |
| Feb 5, 2026 | 11,960.00 | 12,150.00 | 11,750.00 | 11,810.00 | 11,810.00 | -1.34% | 27,432 |
| Feb 4, 2026 | 12,000.00 | 12,200.00 | 11,960.00 | 11,970.00 | 11,970.00 | -0.25% | 30,899 |
| Feb 3, 2026 | 11,770.00 | 12,090.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1.95% | 21,261 |
| Feb 2, 2026 | 12,080.00 | 12,120.00 | 11,740.00 | 11,770.00 | 11,770.00 | -2.57% | 29,250 |
| Jan 30, 2026 | 12,170.00 | 12,210.00 | 11,900.00 | 12,080.00 | 12,080.00 | 0.25% | 21,641 |
| Jan 29, 2026 | 12,060.00 | 12,170.00 | 11,770.00 | 12,050.00 | 12,050.00 | -0.08% | 50,837 |
| Jan 28, 2026 | 12,090.00 | 12,380.00 | 11,950.00 | 12,060.00 | 12,060.00 | -0.08% | 44,984 |
| Jan 27, 2026 | 11,910.00 | 12,090.00 | 11,860.00 | 12,070.00 | 12,070.00 | 1.00% | 40,805 |
| Jan 26, 2026 | 11,650.00 | 11,970.00 | 11,640.00 | 11,950.00 | 11,950.00 | 2.66% | 32,647 |
| Jan 23, 2026 | 11,890.00 | 11,890.00 | 11,060.00 | 11,640.00 | 11,640.00 | -1.10% | 53,589 |
| Jan 22, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,770.00 | 11,770.00 | -1.09% | 29,925 |
| Jan 21, 2026 | 11,550.00 | 12,060.00 | 11,500.00 | 11,900.00 | 11,900.00 | 3.03% | 88,787 |
| Jan 20, 2026 | 10,550.00 | 12,130.00 | 10,550.00 | 11,550.00 | 11,550.00 | 8.76% | 640,723 |
| Jan 19, 2026 | 10,750.00 | 10,810.00 | 10,480.00 | 10,620.00 | 10,620.00 | -1.21% | 57,184 |
| Jan 16, 2026 | 11,070.00 | 11,120.00 | 10,350.00 | 10,750.00 | 10,750.00 | -2.89% | 133,924 |
| Jan 15, 2026 | 11,090.00 | 11,100.00 | 10,770.00 | 11,070.00 | 11,070.00 | -0.18% | 75,174 |
| Jan 14, 2026 | 11,110.00 | 11,190.00 | 10,930.00 | 11,090.00 | 11,090.00 | -0.18% | 50,065 |
| Jan 13, 2026 | 11,470.00 | 11,470.00 | 11,110.00 | 11,110.00 | 11,110.00 | -2.63% | 65,585 |
| Jan 12, 2026 | 11,370.00 | 11,480.00 | 11,220.00 | 11,410.00 | 11,410.00 | 0.80% | 40,964 |
| Jan 9, 2026 | 11,500.00 | 11,500.00 | 11,290.00 | 11,320.00 | 11,320.00 | - | 25,286 |
| Jan 8, 2026 | 11,600.00 | 11,600.00 | 11,190.00 | 11,320.00 | 11,320.00 | -2.33% | 58,266 |
| Jan 7, 2026 | 12,060.00 | 12,150.00 | 11,500.00 | 11,590.00 | 11,590.00 | -4.29% | 68,408 |
| Jan 6, 2026 | 12,280.00 | 12,290.00 | 12,080.00 | 12,110.00 | 12,110.00 | -1.30% | 16,499 |
| Jan 5, 2026 | 12,060.00 | 12,290.00 | 12,010.00 | 12,270.00 | 12,270.00 | 1.74% | 46,072 |
| Jan 2, 2026 | 11,750.00 | 12,120.00 | 11,750.00 | 12,060.00 | 12,060.00 | 3.52% | 31,047 |
| Dec 30, 2025 | 11,770.00 | 11,960.00 | 11,550.00 | 11,650.00 | 11,650.00 | -2.02% | 37,281 |
| Dec 29, 2025 | 11,840.00 | 11,950.00 | 11,810.00 | 11,890.00 | 11,890.00 | -0.42% | 12,337 |
| Dec 26, 2025 | 12,220.00 | 12,220.00 | 11,880.00 | 11,940.00 | 11,890.00 | -2.53% | 46,307 |