Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea · Delayed Price · Currency is KRW 8,520.00
-60.00 (-0.70%)
At close: Aug 14, 2026
Daebongls.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 7,720.00 | 7,920.00 | 7,640.00 | 7,760.00 | 7,760.00 | 0.52% | 11,934 |
| Jul 23, 2026 | 7,410.00 | 7,720.00 | 7,410.00 | 7,720.00 | 7,720.00 | 4.18% | 9,359 |
| Jul 22, 2026 | 7,700.00 | 7,700.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.72% | 7,773 |
| Jul 21, 2026 | 7,370.00 | 7,600.00 | 7,330.00 | 7,540.00 | 7,540.00 | -0.40% | 8,172 |
| Jul 20, 2026 | 7,800.00 | 7,800.00 | 7,360.00 | 7,570.00 | 7,570.00 | -4.06% | 9,454 |
| Jul 16, 2026 | 7,780.00 | 8,010.00 | 7,730.00 | 7,890.00 | 7,890.00 | 1.15% | 12,427 |
| Jul 15, 2026 | 7,400.00 | 7,810.00 | 7,400.00 | 7,800.00 | 7,800.00 | 5.41% | 11,156 |
| Jul 14, 2026 | 7,430.00 | 7,430.00 | 7,050.00 | 7,400.00 | 7,400.00 | -0.67% | 22,469 |
| Jul 13, 2026 | 7,780.00 | 7,850.00 | 7,210.00 | 7,450.00 | 7,450.00 | -3.87% | 31,211 |
| Jul 10, 2026 | 7,400.00 | 7,780.00 | 7,310.00 | 7,750.00 | 7,750.00 | 4.73% | 12,018 |
| Jul 9, 2026 | 7,210.00 | 7,420.00 | 7,210.00 | 7,400.00 | 7,400.00 | 1.93% | 6,193 |
| Jul 8, 2026 | 7,570.00 | 7,600.00 | 7,260.00 | 7,260.00 | 7,260.00 | -4.10% | 6,831 |
| Jul 7, 2026 | 7,500.00 | 7,730.00 | 7,270.00 | 7,570.00 | 7,570.00 | 0.13% | 12,253 |
| Jul 6, 2026 | 7,730.00 | 7,730.00 | 7,370.00 | 7,560.00 | 7,560.00 | -1.82% | 26,895 |
| Jul 3, 2026 | 7,600.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 1.85% | 6,165 |
| Jul 2, 2026 | 7,100.00 | 7,710.00 | 7,100.00 | 7,560.00 | 7,560.00 | 4.85% | 26,265 |
| Jul 1, 2026 | 7,540.00 | 7,700.00 | 7,210.00 | 7,210.00 | 7,210.00 | -3.87% | 16,617 |
| Jun 30, 2026 | 7,500.00 | 7,700.00 | 7,440.00 | 7,500.00 | 7,500.00 | -2.60% | 7,913 |
| Jun 29, 2026 | 6,780.00 | 7,700.00 | 6,780.00 | 7,700.00 | 7,700.00 | 8.91% | 31,053 |
| Jun 26, 2026 | 7,300.00 | 7,310.00 | 6,970.00 | 7,070.00 | 7,070.00 | -3.02% | 31,875 |
| Jun 25, 2026 | 7,200.00 | 7,430.00 | 7,200.00 | 7,290.00 | 7,290.00 | -0.27% | 20,902 |
| Jun 24, 2026 | 7,210.00 | 7,480.00 | 7,200.00 | 7,310.00 | 7,310.00 | -1.48% | 41,115 |
| Jun 23, 2026 | 7,830.00 | 7,900.00 | 7,300.00 | 7,420.00 | 7,420.00 | -5.84% | 72,688 |
| Jun 22, 2026 | 8,100.00 | 8,290.00 | 7,860.00 | 7,880.00 | 7,880.00 | -4.48% | 36,049 |
| Jun 19, 2026 | 8,550.00 | 8,570.00 | 8,050.00 | 8,250.00 | 8,250.00 | -2.94% | 17,271 |
| Jun 18, 2026 | 8,690.00 | 8,690.00 | 8,420.00 | 8,500.00 | 8,500.00 | -3.08% | 15,268 |
| Jun 17, 2026 | 8,620.00 | 8,830.00 | 8,620.00 | 8,770.00 | 8,770.00 | 1.74% | 10,432 |
| Jun 16, 2026 | 8,730.00 | 8,800.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.26% | 7,907 |
| Jun 15, 2026 | 8,750.00 | 8,820.00 | 8,570.00 | 8,730.00 | 8,730.00 | 0.92% | 20,573 |
| Jun 12, 2026 | 8,350.00 | 8,700.00 | 8,350.00 | 8,650.00 | 8,650.00 | 4.09% | 10,567 |
| Jun 11, 2026 | 8,240.00 | 8,350.00 | 8,100.00 | 8,310.00 | 8,310.00 | 0.85% | 13,561 |
| Jun 10, 2026 | 8,270.00 | 8,400.00 | 7,900.00 | 8,240.00 | 8,240.00 | -0.24% | 12,808 |
| Jun 9, 2026 | 7,870.00 | 8,400.00 | 7,870.00 | 8,260.00 | 8,260.00 | 3.90% | 15,745 |
| Jun 8, 2026 | 8,360.00 | 8,360.00 | 7,900.00 | 7,950.00 | 7,950.00 | -6.14% | 28,285 |
| Jun 5, 2026 | 8,480.00 | 8,600.00 | 8,360.00 | 8,470.00 | 8,470.00 | -0.47% | 15,325 |