Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea · Delayed Price · Currency is KRW 10,880
-250 (-2.25%)
At close: Apr 30, 2026
Daebongls.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,130.00 | 11,130.00 | 10,780.00 | 10,880.00 | 10,880.00 | -2.25% | 16,861 |
| Apr 29, 2026 | 10,850.00 | 11,200.00 | 10,810.00 | 11,130.00 | 11,130.00 | 3.63% | 46,365 |
| Apr 28, 2026 | 10,680.00 | 10,850.00 | 10,620.00 | 10,740.00 | 10,740.00 | -0.09% | 18,470 |
| Apr 27, 2026 | 10,910.00 | 10,960.00 | 10,740.00 | 10,750.00 | 10,750.00 | -1.19% | 22,348 |
| Apr 24, 2026 | 10,430.00 | 11,060.00 | 10,430.00 | 10,880.00 | 10,880.00 | 4.11% | 50,669 |
| Apr 23, 2026 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | -0.10% | 11,177 |
| Apr 22, 2026 | 10,460.00 | 10,480.00 | 10,310.00 | 10,460.00 | 10,460.00 | - | 8,237 |
| Apr 21, 2026 | 10,550.00 | 10,600.00 | 10,360.00 | 10,460.00 | 10,460.00 | -0.85% | 18,566 |
| Apr 20, 2026 | 10,620.00 | 10,680.00 | 10,480.00 | 10,550.00 | 10,550.00 | -0.66% | 17,783 |
| Apr 17, 2026 | 10,610.00 | 10,670.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.09% | 19,687 |
| Apr 16, 2026 | 10,500.00 | 10,680.00 | 10,500.00 | 10,610.00 | 10,610.00 | 1.05% | 15,608 |
| Apr 15, 2026 | 10,300.00 | 10,600.00 | 10,210.00 | 10,500.00 | 10,500.00 | 2.84% | 33,422 |
| Apr 14, 2026 | 10,190.00 | 10,290.00 | 10,140.00 | 10,210.00 | 10,210.00 | 0.20% | 15,789 |
| Apr 13, 2026 | 10,130.00 | 10,200.00 | 10,070.00 | 10,190.00 | 10,190.00 | 0.59% | 11,676 |
| Apr 10, 2026 | 10,200.00 | 10,200.00 | 10,080.00 | 10,130.00 | 10,130.00 | -0.30% | 25,053 |
| Apr 9, 2026 | 10,020.00 | 10,250.00 | 9,970.00 | 10,160.00 | 10,160.00 | 0.99% | 59,166 |
| Apr 8, 2026 | 9,980.00 | 10,110.00 | 9,940.00 | 10,060.00 | 10,060.00 | 0.90% | 40,239 |
| Apr 7, 2026 | 9,980.00 | 10,050.00 | 9,850.00 | 9,970.00 | 9,970.00 | 0.10% | 10,035 |
| Apr 6, 2026 | 9,870.00 | 10,110.00 | 9,870.00 | 9,960.00 | 9,960.00 | 0.91% | 45,236 |
| Apr 3, 2026 | 9,720.00 | 9,910.00 | 9,700.00 | 9,870.00 | 9,870.00 | 1.75% | 20,141 |
| Apr 2, 2026 | 10,060.00 | 10,070.00 | 9,590.00 | 9,700.00 | 9,700.00 | -3.58% | 36,925 |
| Apr 1, 2026 | 9,660.00 | 10,100.00 | 9,660.00 | 10,060.00 | 10,060.00 | 5.23% | 26,499 |
| Mar 31, 2026 | 9,900.00 | 9,900.00 | 9,520.00 | 9,560.00 | 9,560.00 | -2.75% | 53,534 |
| Mar 30, 2026 | 10,100.00 | 10,100.00 | 9,760.00 | 9,830.00 | 9,830.00 | -2.77% | 37,823 |
| Mar 27, 2026 | 10,030.00 | 10,180.00 | 9,950.00 | 10,110.00 | 10,110.00 | - | 38,620 |
| Mar 26, 2026 | 10,240.00 | 10,370.00 | 10,090.00 | 10,110.00 | 10,110.00 | -1.17% | 37,607 |
| Mar 25, 2026 | 10,110.00 | 10,280.00 | 10,090.00 | 10,230.00 | 10,230.00 | 1.19% | 16,710 |
| Mar 24, 2026 | 10,050.00 | 10,140.00 | 9,900.00 | 10,110.00 | 10,110.00 | 1.51% | 16,466 |
| Mar 23, 2026 | 10,200.00 | 10,200.00 | 9,960.00 | 9,960.00 | 9,960.00 | -3.30% | 40,826 |
| Mar 20, 2026 | 10,250.00 | 10,370.00 | 10,140.00 | 10,300.00 | 10,300.00 | 1.68% | 11,423 |
| Mar 19, 2026 | 10,350.00 | 10,350.00 | 10,090.00 | 10,130.00 | 10,130.00 | -2.22% | 16,849 |
| Mar 18, 2026 | 10,460.00 | 10,460.00 | 10,210.00 | 10,360.00 | 10,360.00 | 0.78% | 34,513 |
| Mar 17, 2026 | 10,230.00 | 10,450.00 | 10,200.00 | 10,280.00 | 10,280.00 | 1.78% | 19,507 |
| Mar 16, 2026 | 10,350.00 | 10,440.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.42% | 15,658 |
| Mar 13, 2026 | 10,500.00 | 10,510.00 | 10,180.00 | 10,350.00 | 10,350.00 | 0.10% | 6,971 |
| Mar 12, 2026 | 10,300.00 | 10,390.00 | 10,240.00 | 10,340.00 | 10,340.00 | -0.58% | 16,390 |
| Mar 11, 2026 | 10,470.00 | 10,560.00 | 10,290.00 | 10,400.00 | 10,400.00 | -0.48% | 24,609 |
| Mar 10, 2026 | 10,400.00 | 10,540.00 | 10,230.00 | 10,450.00 | 10,450.00 | 1.65% | 27,101 |
| Mar 9, 2026 | 10,670.00 | 10,670.00 | 10,100.00 | 10,280.00 | 10,280.00 | -6.55% | 34,929 |
| Mar 6, 2026 | 10,640.00 | 11,000.00 | 10,390.00 | 11,000.00 | 11,000.00 | 3.19% | 18,388 |
| Mar 5, 2026 | 10,300.00 | 10,720.00 | 10,300.00 | 10,660.00 | 10,660.00 | 7.35% | 48,307 |
| Mar 4, 2026 | 10,350.00 | 10,620.00 | 9,770.00 | 9,930.00 | 9,930.00 | -7.80% | 185,206 |
| Mar 3, 2026 | 11,100.00 | 11,260.00 | 10,770.00 | 10,770.00 | 10,770.00 | -3.58% | 54,808 |
| Feb 27, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,170.00 | 11,170.00 | -0.71% | 35,650 |
| Feb 26, 2026 | 11,620.00 | 11,690.00 | 11,210.00 | 11,250.00 | 11,250.00 | -3.18% | 77,808 |
| Feb 25, 2026 | 11,840.00 | 11,860.00 | 11,590.00 | 11,620.00 | 11,620.00 | -1.78% | 28,273 |
| Feb 24, 2026 | 11,700.00 | 11,860.00 | 11,600.00 | 11,830.00 | 11,830.00 | 1.20% | 21,938 |
| Feb 23, 2026 | 11,700.00 | 11,870.00 | 11,630.00 | 11,690.00 | 11,690.00 | -0.34% | 35,309 |
| Feb 20, 2026 | 11,790.00 | 11,900.00 | 11,720.00 | 11,730.00 | 11,730.00 | -0.51% | 23,632 |
| Feb 19, 2026 | 11,730.00 | 11,830.00 | 11,620.00 | 11,790.00 | 11,790.00 | 0.51% | 19,501 |