Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea · Delayed Price · Currency is KRW 6,330.00
+60.00 (0.96%)
At close: Nov 9, 2026
Daebongls.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6,230.00 | 6,540.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.96% | 8,949 |
| Nov 6, 2026 | 6,350.00 | 6,480.00 | 6,180.00 | 6,270.00 | 6,270.00 | -4.13% | 24,501 |
| Nov 5, 2026 | 6,520.00 | 6,790.00 | 6,520.00 | 6,540.00 | 6,540.00 | - | 15,883 |
| Nov 4, 2026 | 6,650.00 | 6,650.00 | 6,410.00 | 6,540.00 | 6,540.00 | -0.15% | 8,587 |
| Nov 3, 2026 | 6,660.00 | 6,660.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.21% | 6,069 |
| Nov 2, 2026 | 6,490.00 | 6,700.00 | 6,490.00 | 6,630.00 | 6,630.00 | 1.22% | 6,781 |
| Oct 30, 2026 | 6,630.00 | 6,630.00 | 6,430.00 | 6,550.00 | 6,550.00 | -1.36% | 12,240 |
| Oct 29, 2026 | 6,730.00 | 6,740.00 | 6,550.00 | 6,640.00 | 6,640.00 | -0.75% | 9,311 |
| Oct 28, 2026 | 6,700.00 | 6,760.00 | 6,650.00 | 6,690.00 | 6,690.00 | 0.45% | 8,722 |
| Oct 27, 2026 | 6,700.00 | 6,820.00 | 6,620.00 | 6,660.00 | 6,660.00 | -0.30% | 4,126 |
| Oct 26, 2026 | 6,750.00 | 6,780.00 | 6,640.00 | 6,680.00 | 6,680.00 | -1.76% | 7,437 |
| Oct 23, 2026 | 6,710.00 | 6,900.00 | 6,680.00 | 6,800.00 | 6,800.00 | -2.02% | 29,296 |
| Oct 22, 2026 | 7,290.00 | 7,370.00 | 6,890.00 | 6,940.00 | 6,940.00 | -3.48% | 34,374 |
| Oct 21, 2026 | 7,170.00 | 7,340.00 | 7,170.00 | 7,190.00 | 7,190.00 | -0.28% | 16,103 |
| Oct 20, 2026 | 7,340.00 | 7,350.00 | 7,050.00 | 7,210.00 | 7,210.00 | -1.77% | 11,916 |
| Oct 19, 2026 | 6,990.00 | 7,340.00 | 6,990.00 | 7,340.00 | 7,340.00 | 2.66% | 7,195 |
| Oct 16, 2026 | 7,220.00 | 7,340.00 | 7,030.00 | 7,150.00 | 7,150.00 | -0.42% | 15,159 |
| Oct 15, 2026 | 7,420.00 | 7,450.00 | 7,010.00 | 7,180.00 | 7,180.00 | -3.23% | 21,198 |
| Oct 14, 2026 | 7,470.00 | 7,540.00 | 7,330.00 | 7,420.00 | 7,420.00 | -0.93% | 7,101 |
| Oct 13, 2026 | 7,450.00 | 7,530.00 | 7,260.00 | 7,490.00 | 7,490.00 | -1.58% | 12,933 |
| Oct 12, 2026 | 7,650.00 | 7,700.00 | 7,430.00 | 7,610.00 | 7,610.00 | -1.17% | 24,462 |
| Oct 8, 2026 | 7,740.00 | 7,850.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.05% | 24,774 |
| Oct 7, 2026 | 7,700.00 | 7,770.00 | 7,600.00 | 7,620.00 | 7,620.00 | -0.78% | 13,571 |
| Oct 6, 2026 | 7,650.00 | 7,710.00 | 7,570.00 | 7,680.00 | 7,680.00 | 1.32% | 14,399 |
| Oct 2, 2026 | 7,680.00 | 7,730.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.30% | 16,382 |
| Oct 1, 2026 | 7,640.00 | 7,680.00 | 7,540.00 | 7,680.00 | 7,680.00 | 0.39% | 21,701 |
| Sep 30, 2026 | 7,750.00 | 7,820.00 | 7,540.00 | 7,650.00 | 7,650.00 | -1.29% | 19,472 |
| Sep 29, 2026 | 8,100.00 | 8,250.00 | 7,670.00 | 7,750.00 | 7,750.00 | -2.02% | 47,462 |
| Sep 28, 2026 | 7,800.00 | 8,970.00 | 7,680.00 | 7,910.00 | 7,910.00 | 7.18% | 292,184 |
| Sep 23, 2026 | 7,330.00 | 7,470.00 | 7,300.00 | 7,380.00 | 7,380.00 | 0.14% | 12,349 |
| Sep 22, 2026 | 7,400.00 | 7,470.00 | 7,300.00 | 7,370.00 | 7,370.00 | -0.41% | 15,531 |
| Sep 21, 2026 | 7,590.00 | 7,590.00 | 7,380.00 | 7,400.00 | 7,400.00 | -1.73% | 8,029 |
| Sep 18, 2026 | 7,390.00 | 7,590.00 | 7,330.00 | 7,530.00 | 7,530.00 | 2.73% | 7,298 |
| Sep 17, 2026 | 7,350.00 | 7,390.00 | 7,290.00 | 7,330.00 | 7,330.00 | 0.14% | 7,896 |
| Sep 16, 2026 | 7,390.00 | 7,400.00 | 7,270.00 | 7,320.00 | 7,320.00 | -0.54% | 6,879 |
| Sep 15, 2026 | 7,450.00 | 7,450.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.67% | 9,668 |
| Sep 14, 2026 | 7,530.00 | 7,530.00 | 7,400.00 | 7,410.00 | 7,410.00 | -1.59% | 8,413 |
| Sep 11, 2026 | 7,570.00 | 7,610.00 | 7,460.00 | 7,530.00 | 7,530.00 | -0.53% | 11,592 |
| Sep 10, 2026 | 7,580.00 | 7,660.00 | 7,420.00 | 7,570.00 | 7,570.00 | -0.79% | 18,037 |
| Sep 9, 2026 | 7,740.00 | 7,740.00 | 7,610.00 | 7,630.00 | 7,630.00 | -0.91% | 9,631 |
| Sep 8, 2026 | 7,800.00 | 7,870.00 | 7,680.00 | 7,700.00 | 7,700.00 | -1.79% | 13,371 |
| Sep 7, 2026 | 7,890.00 | 7,900.00 | 7,780.00 | 7,840.00 | 7,840.00 | -0.51% | 7,805 |
| Sep 4, 2026 | 7,920.00 | 7,990.00 | 7,800.00 | 7,880.00 | 7,880.00 | -1.25% | 10,030 |
| Sep 3, 2026 | 7,910.00 | 8,030.00 | 7,770.00 | 7,980.00 | 7,980.00 | 0.88% | 7,794 |
| Sep 2, 2026 | 8,250.00 | 8,280.00 | 7,900.00 | 7,910.00 | 7,910.00 | -4.24% | 33,433 |
| Sep 1, 2026 | 8,150.00 | 8,340.00 | 8,150.00 | 8,260.00 | 8,260.00 | 0.12% | 4,985 |
| Aug 31, 2026 | 8,300.00 | 8,330.00 | 8,110.00 | 8,250.00 | 8,250.00 | 0.12% | 4,592 |
| Aug 28, 2026 | 8,010.00 | 8,320.00 | 7,910.00 | 8,240.00 | 8,240.00 | 2.87% | 24,658 |
| Aug 27, 2026 | 8,060.00 | 8,090.00 | 7,990.00 | 8,010.00 | 8,010.00 | - | 9,970 |
| Aug 26, 2026 | 7,920.00 | 8,040.00 | 7,840.00 | 8,010.00 | 8,010.00 | 1.14% | 12,794 |