Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea · Delayed Price · Currency is KRW 13,480
-80 (-0.59%)
At close: Sep 15, 2025
Daebongls.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 13,540.00 | 13,740.00 | 13,500.00 | 13,690.00 | 13,690.00 | 0.81% | 22,640 |
| Aug 12, 2025 | 13,660.00 | 13,760.00 | 13,480.00 | 13,580.00 | 13,580.00 | -0.15% | 14,827 |
| Aug 11, 2025 | 13,540.00 | 13,640.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.07% | 15,506 |
| Aug 8, 2025 | 13,700.00 | 13,770.00 | 13,550.00 | 13,610.00 | 13,610.00 | -0.15% | 15,390 |
| Aug 7, 2025 | 13,590.00 | 13,670.00 | 13,500.00 | 13,630.00 | 13,630.00 | 0.44% | 27,423 |
| Aug 6, 2025 | 13,360.00 | 13,630.00 | 13,210.00 | 13,570.00 | 13,570.00 | 0.97% | 24,455 |
| Aug 5, 2025 | 13,150.00 | 13,510.00 | 13,150.00 | 13,440.00 | 13,440.00 | 2.36% | 34,337 |
| Aug 4, 2025 | 13,020.00 | 13,210.00 | 12,910.00 | 13,130.00 | 13,130.00 | 0.84% | 19,264 |
| Aug 1, 2025 | 13,580.00 | 13,640.00 | 13,010.00 | 13,020.00 | 13,020.00 | -4.75% | 81,147 |
| Jul 31, 2025 | 13,690.00 | 13,770.00 | 13,530.00 | 13,670.00 | 13,670.00 | -0.15% | 27,575 |
| Jul 30, 2025 | 13,800.00 | 13,840.00 | 13,640.00 | 13,690.00 | 13,690.00 | -0.65% | 24,230 |
| Jul 29, 2025 | 13,690.00 | 13,830.00 | 13,500.00 | 13,780.00 | 13,780.00 | 0.58% | 56,743 |
| Jul 28, 2025 | 13,940.00 | 13,940.00 | 13,660.00 | 13,700.00 | 13,700.00 | -1.15% | 39,980 |
| Jul 25, 2025 | 14,000.00 | 14,090.00 | 13,840.00 | 13,860.00 | 13,860.00 | -1.28% | 48,113 |
| Jul 24, 2025 | 14,340.00 | 14,340.00 | 13,950.00 | 14,040.00 | 14,040.00 | -1.20% | 48,004 |
| Jul 23, 2025 | 14,010.00 | 14,300.00 | 13,870.00 | 14,210.00 | 14,210.00 | 1.50% | 47,278 |
| Jul 22, 2025 | 14,230.00 | 14,430.00 | 13,910.00 | 14,000.00 | 14,000.00 | -1.75% | 70,536 |
| Jul 21, 2025 | 14,510.00 | 14,540.00 | 14,160.00 | 14,250.00 | 14,250.00 | -2.06% | 68,909 |
| Jul 18, 2025 | 14,570.00 | 14,640.00 | 14,310.00 | 14,550.00 | 14,550.00 | -2.28% | 114,477 |
| Jul 17, 2025 | 14,110.00 | 15,520.00 | 13,940.00 | 14,890.00 | 14,890.00 | 5.68% | 612,484 |
| Jul 16, 2025 | 14,290.00 | 14,290.00 | 14,050.00 | 14,090.00 | 14,090.00 | -0.98% | 55,752 |
| Jul 15, 2025 | 14,050.00 | 14,440.00 | 13,990.00 | 14,230.00 | 14,230.00 | 2.30% | 100,081 |
| Jul 14, 2025 | 14,000.00 | 14,250.00 | 13,910.00 | 13,910.00 | 13,910.00 | 0.14% | 46,967 |
| Jul 11, 2025 | 14,010.00 | 14,160.00 | 13,880.00 | 13,890.00 | 13,890.00 | -1.00% | 35,298 |
| Jul 10, 2025 | 13,950.00 | 14,170.00 | 13,900.00 | 14,030.00 | 14,030.00 | 0.94% | 39,396 |
| Jul 9, 2025 | 13,720.00 | 14,010.00 | 13,640.00 | 13,900.00 | 13,900.00 | 1.83% | 36,460 |
| Jul 8, 2025 | 13,490.00 | 13,720.00 | 13,480.00 | 13,650.00 | 13,650.00 | 0.37% | 19,855 |