Daebongls.Co.,Ltd. (KOSDAQ:078140)
South Korea
· Delayed Price · Currency is KRW 12,400
+40 (0.32%)
At close: Dec 5, 2025
Daebongls.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,610.00 | 12,610.00 | 12,340.00 | 12,400.00 | 12,400.00 | 0.32% | 16,944 |
| Dec 4, 2025 | 12,690.00 | 12,690.00 | 12,350.00 | 12,360.00 | 12,360.00 | -2.06% | 11,628 |
| Dec 3, 2025 | 12,610.00 | 12,720.00 | 12,530.00 | 12,620.00 | 12,620.00 | 0.24% | 13,472 |
| Dec 2, 2025 | 12,420.00 | 12,620.00 | 12,290.00 | 12,590.00 | 12,590.00 | 0.32% | 13,422 |
| Dec 1, 2025 | 12,630.00 | 12,710.00 | 12,440.00 | 12,550.00 | 12,550.00 | 0.64% | 14,664 |
| Nov 28, 2025 | 12,330.00 | 12,500.00 | 12,270.00 | 12,470.00 | 12,470.00 | 1.14% | 14,696 |
| Nov 27, 2025 | 12,340.00 | 12,540.00 | 12,240.00 | 12,330.00 | 12,330.00 | -0.48% | 13,898 |
| Nov 26, 2025 | 11,900.00 | 12,550.00 | 11,810.00 | 12,390.00 | 12,390.00 | 5.18% | 47,013 |
| Nov 25, 2025 | 11,800.00 | 12,030.00 | 11,700.00 | 11,780.00 | 11,780.00 | -0.76% | 18,518 |
| Nov 24, 2025 | 12,060.00 | 12,160.00 | 11,870.00 | 11,870.00 | 11,870.00 | -1.49% | 11,125 |
| Nov 21, 2025 | 12,030.00 | 12,120.00 | 11,940.00 | 12,050.00 | 12,050.00 | -1.87% | 10,853 |
| Nov 20, 2025 | 11,800.00 | 12,330.00 | 11,800.00 | 12,280.00 | 12,280.00 | 4.33% | 20,480 |
| Nov 19, 2025 | 12,000.00 | 12,070.00 | 11,700.00 | 11,770.00 | 11,770.00 | -0.34% | 25,502 |
| Nov 18, 2025 | 12,060.00 | 12,240.00 | 11,790.00 | 11,810.00 | 11,810.00 | -3.59% | 34,343 |
| Nov 17, 2025 | 12,400.00 | 12,400.00 | 12,030.00 | 12,250.00 | 12,250.00 | -1.84% | 28,250 |
| Nov 14, 2025 | 12,490.00 | 12,610.00 | 12,300.00 | 12,480.00 | 12,480.00 | -1.42% | 20,755 |
| Nov 13, 2025 | 12,650.00 | 12,880.00 | 12,400.00 | 12,660.00 | 12,660.00 | 0.08% | 29,196 |
| Nov 12, 2025 | 12,380.00 | 12,650.00 | 12,310.00 | 12,650.00 | 12,650.00 | 2.93% | 34,382 |
| Nov 11, 2025 | 12,300.00 | 12,500.00 | 12,190.00 | 12,290.00 | 12,290.00 | -1.13% | 12,878 |
| Nov 10, 2025 | 12,220.00 | 12,450.00 | 12,190.00 | 12,430.00 | 12,430.00 | 2.64% | 26,324 |
| Nov 7, 2025 | 12,210.00 | 12,450.00 | 12,020.00 | 12,110.00 | 12,110.00 | -2.89% | 16,278 |
| Nov 6, 2025 | 12,400.00 | 12,520.00 | 12,160.00 | 12,470.00 | 12,470.00 | 0.81% | 24,870 |
| Nov 5, 2025 | 12,480.00 | 12,500.00 | 11,970.00 | 12,370.00 | 12,370.00 | -0.16% | 50,735 |
| Nov 4, 2025 | 12,170.00 | 12,450.00 | 12,030.00 | 12,390.00 | 12,390.00 | 3.16% | 32,657 |
| Nov 3, 2025 | 12,210.00 | 12,230.00 | 11,980.00 | 12,010.00 | 12,010.00 | -1.48% | 24,990 |
| Oct 31, 2025 | 12,180.00 | 12,270.00 | 12,100.00 | 12,190.00 | 12,190.00 | 0.49% | 13,948 |
| Oct 30, 2025 | 12,410.00 | 12,410.00 | 12,050.00 | 12,130.00 | 12,130.00 | -1.78% | 29,788 |
| Oct 29, 2025 | 12,580.00 | 12,630.00 | 12,280.00 | 12,350.00 | 12,350.00 | -2.29% | 28,348 |
| Oct 28, 2025 | 12,720.00 | 12,790.00 | 12,550.00 | 12,640.00 | 12,640.00 | 0.48% | 20,827 |
| Oct 27, 2025 | 12,500.00 | 12,660.00 | 12,400.00 | 12,580.00 | 12,580.00 | 1.13% | 20,502 |
| Oct 24, 2025 | 12,460.00 | 12,570.00 | 12,430.00 | 12,440.00 | 12,440.00 | -0.40% | 13,040 |
| Oct 23, 2025 | 12,450.00 | 12,740.00 | 12,160.00 | 12,490.00 | 12,490.00 | 0.24% | 29,265 |
| Oct 22, 2025 | 12,580.00 | 12,610.00 | 12,310.00 | 12,460.00 | 12,460.00 | -0.95% | 22,456 |
| Oct 21, 2025 | 12,590.00 | 12,730.00 | 12,490.00 | 12,580.00 | 12,580.00 | -0.08% | 26,720 |
| Oct 20, 2025 | 12,520.00 | 12,670.00 | 12,520.00 | 12,590.00 | 12,590.00 | 0.08% | 15,197 |
| Oct 17, 2025 | 12,770.00 | 12,780.00 | 12,540.00 | 12,580.00 | 12,580.00 | -1.18% | 25,371 |
| Oct 16, 2025 | 12,820.00 | 12,820.00 | 12,660.00 | 12,730.00 | 12,730.00 | -0.24% | 17,035 |
| Oct 15, 2025 | 12,600.00 | 12,810.00 | 12,600.00 | 12,760.00 | 12,760.00 | 0.95% | 22,863 |
| Oct 14, 2025 | 12,730.00 | 12,820.00 | 12,510.00 | 12,640.00 | 12,640.00 | -0.71% | 33,467 |
| Oct 13, 2025 | 12,740.00 | 12,900.00 | 12,640.00 | 12,730.00 | 12,730.00 | -1.55% | 20,342 |
| Oct 10, 2025 | 13,150.00 | 13,170.00 | 12,920.00 | 12,930.00 | 12,930.00 | -1.75% | 28,323 |
| Oct 2, 2025 | 13,150.00 | 13,200.00 | 13,100.00 | 13,160.00 | 13,160.00 | 0.46% | 13,960 |
| Oct 1, 2025 | 13,160.00 | 13,190.00 | 13,050.00 | 13,100.00 | 13,100.00 | - | 14,715 |
| Sep 30, 2025 | 13,230.00 | 13,280.00 | 13,060.00 | 13,100.00 | 13,100.00 | -1.28% | 15,178 |
| Sep 29, 2025 | 13,260.00 | 13,320.00 | 13,040.00 | 13,270.00 | 13,270.00 | 1.61% | 17,980 |
| Sep 26, 2025 | 13,300.00 | 13,300.00 | 13,020.00 | 13,060.00 | 13,060.00 | -1.28% | 25,114 |
| Sep 25, 2025 | 13,260.00 | 13,390.00 | 13,180.00 | 13,230.00 | 13,230.00 | -0.60% | 14,619 |
| Sep 24, 2025 | 13,570.00 | 13,640.00 | 13,100.00 | 13,310.00 | 13,310.00 | -1.77% | 48,130 |
| Sep 23, 2025 | 13,800.00 | 13,890.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.60% | 38,601 |
| Sep 22, 2025 | 13,520.00 | 13,850.00 | 13,350.00 | 13,770.00 | 13,770.00 | 2.08% | 60,458 |