Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea · Delayed Price · Currency is KRW 11,640
-130 (-1.10%)
At close: Jan 23, 2026
Daebongls.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 12,350.00 | 12,350.00 | 12,110.00 | 12,250.00 | 12,198.70 | -0.81% | 14,476 |
| Dec 23, 2025 | 12,670.00 | 12,700.00 | 12,200.00 | 12,350.00 | 12,298.28 | -2.53% | 28,055 |
| Dec 22, 2025 | 12,640.00 | 12,740.00 | 12,600.00 | 12,670.00 | 12,616.94 | 0.24% | 19,007 |
| Dec 19, 2025 | 12,600.00 | 12,760.00 | 12,540.00 | 12,640.00 | 12,587.07 | 0.72% | 19,065 |
| Dec 18, 2025 | 12,630.00 | 12,690.00 | 12,360.00 | 12,550.00 | 12,497.45 | -1.88% | 22,520 |
| Dec 17, 2025 | 12,580.00 | 12,860.00 | 12,490.00 | 12,790.00 | 12,736.44 | 3.40% | 49,193 |
| Dec 16, 2025 | 12,450.00 | 12,640.00 | 12,310.00 | 12,370.00 | 12,318.20 | -0.32% | 26,643 |
| Dec 15, 2025 | 12,480.00 | 12,680.00 | 12,410.00 | 12,410.00 | 12,358.03 | -1.43% | 14,924 |
| Dec 12, 2025 | 12,800.00 | 12,830.00 | 12,500.00 | 12,590.00 | 12,537.28 | -2.02% | 34,409 |
| Dec 11, 2025 | 12,890.00 | 13,100.00 | 12,610.00 | 12,850.00 | 12,796.19 | 2.23% | 128,837 |
| Dec 10, 2025 | 12,550.00 | 12,580.00 | 12,330.00 | 12,570.00 | 12,517.36 | 0.56% | 12,549 |
| Dec 9, 2025 | 12,450.00 | 12,590.00 | 12,300.00 | 12,500.00 | 12,447.65 | 0.73% | 10,061 |
| Dec 8, 2025 | 12,600.00 | 12,600.00 | 12,410.00 | 12,410.00 | 12,358.03 | 0.08% | 14,655 |
| Dec 5, 2025 | 12,610.00 | 12,610.00 | 12,340.00 | 12,400.00 | 12,348.07 | 0.32% | 16,944 |
| Dec 4, 2025 | 12,690.00 | 12,690.00 | 12,350.00 | 12,360.00 | 12,308.24 | -2.06% | 11,628 |
| Dec 3, 2025 | 12,610.00 | 12,720.00 | 12,530.00 | 12,620.00 | 12,567.15 | 0.24% | 13,472 |
| Dec 2, 2025 | 12,420.00 | 12,620.00 | 12,290.00 | 12,590.00 | 12,537.28 | 0.32% | 13,422 |
| Dec 1, 2025 | 12,630.00 | 12,710.00 | 12,440.00 | 12,550.00 | 12,497.45 | 0.64% | 14,664 |
| Nov 28, 2025 | 12,330.00 | 12,500.00 | 12,270.00 | 12,470.00 | 12,417.78 | 1.14% | 14,696 |
| Nov 27, 2025 | 12,340.00 | 12,540.00 | 12,240.00 | 12,330.00 | 12,278.37 | -0.48% | 13,898 |
| Nov 26, 2025 | 11,900.00 | 12,550.00 | 11,810.00 | 12,390.00 | 12,338.12 | 5.18% | 47,013 |
| Nov 25, 2025 | 11,800.00 | 12,030.00 | 11,700.00 | 11,780.00 | 11,730.67 | -0.76% | 18,518 |
| Nov 24, 2025 | 12,060.00 | 12,160.00 | 11,870.00 | 11,870.00 | 11,820.29 | -1.49% | 11,125 |
| Nov 21, 2025 | 12,030.00 | 12,120.00 | 11,940.00 | 12,050.00 | 11,999.54 | -1.87% | 10,853 |
| Nov 20, 2025 | 11,800.00 | 12,330.00 | 11,800.00 | 12,280.00 | 12,228.58 | 4.33% | 20,480 |
| Nov 19, 2025 | 12,000.00 | 12,070.00 | 11,700.00 | 11,770.00 | 11,720.71 | -0.34% | 25,502 |