Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202512,410.0012,410.0012,050.0012,130.0012,130.00-1.78%29,788
Oct 29, 202512,580.0012,630.0012,280.0012,350.0012,350.00-2.29%28,348
Oct 28, 202512,720.0012,790.0012,550.0012,640.0012,640.000.48%20,827
Oct 27, 202512,500.0012,660.0012,400.0012,580.0012,580.001.13%20,502
Oct 24, 202512,460.0012,570.0012,430.0012,440.0012,440.00-0.40%13,040
Oct 23, 202512,450.0012,740.0012,160.0012,490.0012,490.000.24%29,265
Oct 22, 202512,580.0012,610.0012,310.0012,460.0012,460.00-0.95%22,456
Oct 21, 202512,590.0012,730.0012,490.0012,580.0012,580.00-0.08%26,720
Oct 20, 202512,520.0012,670.0012,520.0012,590.0012,590.000.08%15,197
Oct 17, 202512,770.0012,780.0012,540.0012,580.0012,580.00-1.18%25,371
Oct 16, 202512,820.0012,820.0012,660.0012,730.0012,730.00-0.24%17,035
Oct 15, 202512,600.0012,810.0012,600.0012,760.0012,760.000.95%22,863
Oct 14, 202512,730.0012,820.0012,510.0012,640.0012,640.00-0.71%33,467
Oct 13, 202512,740.0012,900.0012,640.0012,730.0012,730.00-1.55%20,342
Oct 10, 202513,150.0013,170.0012,920.0012,930.0012,930.00-1.75%28,323
Oct 2, 202513,150.0013,200.0013,100.0013,160.0013,160.000.46%13,960
Oct 1, 202513,160.0013,190.0013,050.0013,100.0013,100.00-14,715
Sep 30, 202513,230.0013,280.0013,060.0013,100.0013,100.00-1.28%15,178
Sep 29, 202513,260.0013,320.0013,040.0013,270.0013,270.001.61%17,980
Sep 26, 202513,300.0013,300.0013,020.0013,060.0013,060.00-1.28%25,114
Sep 25, 202513,260.0013,390.0013,180.0013,230.0013,230.00-0.60%14,619
Sep 24, 202513,570.0013,640.0013,100.0013,310.0013,310.00-1.77%48,130
Sep 23, 202513,800.0013,890.0013,500.0013,550.0013,550.00-1.60%38,601
Sep 22, 202513,520.0013,850.0013,350.0013,770.0013,770.002.08%60,458
Sep 19, 202513,470.0013,550.0013,360.0013,490.0013,490.00-0.07%24,629
Sep 18, 202513,600.0013,600.0013,420.0013,500.0013,500.000.45%21,196
Sep 17, 202513,590.0013,590.0013,330.0013,440.0013,440.00-1.10%34,924
Sep 16, 202513,520.0013,630.0013,500.0013,590.0013,590.000.82%19,892
Sep 15, 202513,510.0013,600.0013,430.0013,480.0013,480.00-0.59%16,529
Sep 12, 202513,530.0013,610.0013,480.0013,560.0013,560.000.37%17,451
Sep 11, 202513,670.0013,750.0013,490.0013,510.0013,510.00-1.17%25,411
Sep 10, 202513,650.0013,790.0013,640.0013,670.0013,670.00-24,502
Sep 9, 202513,840.0013,840.0013,590.0013,670.0013,670.00-0.36%18,689
Sep 8, 202513,670.0013,830.0013,650.0013,720.0013,720.001.18%60,476
Sep 5, 202513,620.0013,650.0013,400.0013,560.0013,560.00-0.22%20,506
Sep 4, 202513,590.0013,700.0013,470.0013,590.0013,590.000.07%33,582
Sep 3, 202513,990.0014,000.0013,510.0013,580.0013,580.003.51%175,070
Sep 2, 202513,070.0013,290.0013,050.0013,120.0013,120.00-0.30%18,402
Sep 1, 202513,060.0013,230.0012,950.0013,160.0013,160.000.38%50,272
Aug 29, 202513,110.0013,300.0013,050.0013,110.0013,110.00-30,281
Aug 28, 202513,120.0013,190.0013,010.0013,110.0013,110.00-0.23%16,431
Aug 27, 202512,930.0013,300.0012,790.0013,140.0013,140.001.70%46,801
Aug 26, 202512,840.0013,050.0012,840.0012,920.0012,920.00-15,562
Aug 25, 202513,190.0013,290.0012,820.0012,920.0012,920.00-1.75%65,260
Aug 22, 202513,120.0013,270.0013,070.0013,150.0013,150.000.38%15,410
Aug 21, 202513,190.0013,410.0013,030.0013,100.0013,100.00-1.36%21,392
Aug 20, 202513,330.0013,370.0013,050.0013,280.0013,280.00-0.38%25,769
Aug 19, 202513,620.0013,670.0013,270.0013,330.0013,330.00-1.99%20,765
Aug 18, 202513,520.0013,660.0013,420.0013,600.0013,600.000.15%21,395
Aug 14, 202513,640.0013,740.0013,550.0013,580.0013,580.00-0.80%22,045