Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea · Delayed Price · Currency is KRW 7,700.00
+80.00 (1.05%)
At close: Oct 8, 2026
Daebongls.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,930 |
| Oct 2, 2026 | 7,680.00 | 7,730.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.30% | 16,331 |
| Oct 1, 2026 | 7,640.00 | 7,680.00 | 7,540.00 | 7,680.00 | 7,680.00 | 0.39% | 21,408 |
| Sep 30, 2026 | 7,750.00 | 7,820.00 | 7,540.00 | 7,650.00 | 7,650.00 | -1.29% | 18,137 |
| Sep 29, 2026 | 8,100.00 | 8,250.00 | 7,670.00 | 7,750.00 | 7,750.00 | -2.02% | 46,995 |
| Sep 28, 2026 | 7,800.00 | 8,970.00 | 7,680.00 | 7,910.00 | 7,910.00 | 7.18% | 287,507 |
| Sep 23, 2026 | 7,330.00 | 7,470.00 | 7,300.00 | 7,380.00 | 7,380.00 | 0.14% | 8,564 |
| Sep 22, 2026 | 7,400.00 | 7,470.00 | 7,300.00 | 7,370.00 | 7,370.00 | -0.41% | 15,518 |
| Sep 21, 2026 | 7,590.00 | 7,590.00 | 7,380.00 | 7,400.00 | 7,400.00 | -1.73% | 7,848 |
| Sep 18, 2026 | 7,390.00 | 7,590.00 | 7,330.00 | 7,530.00 | 7,530.00 | 2.73% | 6,913 |
| Sep 17, 2026 | 7,350.00 | 7,390.00 | 7,290.00 | 7,330.00 | 7,330.00 | 0.14% | 4,873 |
| Sep 16, 2026 | 7,390.00 | 7,400.00 | 7,270.00 | 7,320.00 | 7,320.00 | -0.54% | 6,819 |
| 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% | 7,992 |
| 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% | 18,030 |
| 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% | 13,368 |
| Sep 7, 2026 | 7,890.00 | 7,900.00 | 7,780.00 | 7,840.00 | 7,840.00 | -0.51% | 7,652 |
| Sep 4, 2026 | 7,920.00 | 7,990.00 | 7,800.00 | 7,880.00 | 7,880.00 | -1.25% | 9,976 |
| 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% | 33,427 |
| 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% | 4,426 |
| 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% | 12,792 |
| Aug 25, 2026 | 7,830.00 | 7,970.00 | 7,720.00 | 7,920.00 | 7,920.00 | - | 6,988 |
| Aug 24, 2026 | 7,800.00 | 8,000.00 | 7,750.00 | 7,920.00 | 7,920.00 | 2.19% | 7,977 |
| Aug 21, 2026 | 8,030.00 | 8,030.00 | 7,700.00 | 7,750.00 | 7,750.00 | -3.61% | 18,547 |
| Aug 20, 2026 | 8,000.00 | 8,070.00 | 7,960.00 | 8,040.00 | 8,040.00 | 1.13% | 6,565 |
| Aug 19, 2026 | 8,160.00 | 8,160.00 | 7,920.00 | 7,950.00 | 7,950.00 | -2.57% | 16,875 |
| Aug 18, 2026 | 8,460.00 | 8,460.00 | 8,020.00 | 8,160.00 | 8,160.00 | -4.23% | 30,350 |
| Aug 14, 2026 | 8,610.00 | 8,610.00 | 8,370.00 | 8,520.00 | 8,520.00 | -0.70% | 20,369 |
| Aug 13, 2026 | 8,650.00 | 8,700.00 | 8,380.00 | 8,580.00 | 8,580.00 | -0.23% | 34,683 |
| Aug 12, 2026 | 8,550.00 | 8,850.00 | 8,530.00 | 8,600.00 | 8,600.00 | 0.70% | 66,466 |
| Aug 11, 2026 | 8,220.00 | 8,610.00 | 8,220.00 | 8,540.00 | 8,540.00 | 3.89% | 23,390 |
| Aug 10, 2026 | 8,100.00 | 8,230.00 | 8,000.00 | 8,220.00 | 8,220.00 | 1.48% | 16,335 |
| Aug 7, 2026 | 8,040.00 | 8,270.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.49% | 10,787 |
| Aug 6, 2026 | 8,190.00 | 8,250.00 | 7,990.00 | 8,140.00 | 8,140.00 | - | 17,885 |
| Aug 5, 2026 | 8,180.00 | 8,270.00 | 8,130.00 | 8,140.00 | 8,140.00 | 1.12% | 11,656 |
| Aug 4, 2026 | 7,750.00 | 8,110.00 | 7,750.00 | 8,050.00 | 8,050.00 | 3.87% | 18,464 |
| Aug 3, 2026 | 7,650.00 | 8,180.00 | 7,630.00 | 7,750.00 | 7,750.00 | 1.44% | 60,211 |
| Jul 31, 2026 | 7,380.00 | 7,650.00 | 7,300.00 | 7,640.00 | 7,640.00 | 4.51% | 36,677 |
| Jul 30, 2026 | 7,010.00 | 7,510.00 | 7,010.00 | 7,310.00 | 7,310.00 | 4.13% | 27,508 |
| Jul 29, 2026 | 7,410.00 | 7,600.00 | 6,800.00 | 7,020.00 | 7,020.00 | -5.39% | 86,667 |
| Jul 28, 2026 | 7,780.00 | 7,820.00 | 7,280.00 | 7,420.00 | 7,420.00 | -4.63% | 37,382 |
| Jul 27, 2026 | 7,820.00 | 7,900.00 | 7,670.00 | 7,780.00 | 7,780.00 | 0.26% | 5,532 |