Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea · Delayed Price · Currency is KRW 12,130
-220 (-1.78%)
At close: Oct 30, 2025
Daebongls.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |