Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 20,600.00 | 20,700.00 | 19,980.00 | 19,980.00 | 19,980.00 | 22,040 |
| 2024-07-29 | 20,400.00 | 20,700.00 | 20,300.00 | 20,550.00 | 20,550.00 | 14,174 |
| 2024-07-26 | 20,600.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | 19,079 |
| 2024-07-25 | 20,900.00 | 21,450.00 | 20,700.00 | 20,700.00 | 20,700.00 | 36,353 |
| 2024-07-24 | 21,200.00 | 21,850.00 | 21,200.00 | 21,350.00 | 21,350.00 | 12,944 |
| 2024-07-23 | 22,250.00 | 22,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | 39,182 |
| 2024-07-22 | 21,900.00 | 24,050.00 | 21,500.00 | 22,250.00 | 22,250.00 | 101,117 |
| 2024-07-19 | 21,400.00 | 22,100.00 | 21,350.00 | 22,100.00 | 22,100.00 | 22,875 |
| 2024-07-18 | 22,100.00 | 22,200.00 | 21,200.00 | 21,600.00 | 21,600.00 | 31,150 |
| 2024-07-17 | 22,950.00 | 23,350.00 | 22,100.00 | 22,100.00 | 22,100.00 | 48,965 |
| 2024-07-16 | 23,300.00 | 23,550.00 | 23,000.00 | 23,050.00 | 23,050.00 | 32,909 |
| 2024-07-15 | 23,800.00 | 23,800.00 | 23,400.00 | 23,450.00 | 23,450.00 | 19,842 |
| 2024-07-12 | 23,350.00 | 23,850.00 | 23,300.00 | 23,750.00 | 23,750.00 | 37,121 |
| 2024-07-11 | 24,100.00 | 24,450.00 | 23,350.00 | 23,350.00 | 23,350.00 | 77,619 |
| 2024-07-10 | 24,400.00 | 24,600.00 | 23,700.00 | 24,300.00 | 24,300.00 | 47,227 |
| 2024-07-09 | 24,800.00 | 25,000.00 | 24,400.00 | 24,600.00 | 24,600.00 | 59,807 |
| 2024-07-08 | 23,350.00 | 28,200.00 | 23,100.00 | 24,950.00 | 24,950.00 | 593,056 |
| 2024-07-05 | 22,950.00 | 23,350.00 | 22,900.00 | 23,350.00 | 23,350.00 | 20,392 |
| 2024-07-04 | 23,500.00 | 23,850.00 | 23,100.00 | 23,300.00 | 23,300.00 | 24,422 |
| 2024-07-03 | 23,750.00 | 24,650.00 | 23,350.00 | 23,400.00 | 23,400.00 | 31,167 |
| 2024-07-02 | 24,000.00 | 24,550.00 | 23,500.00 | 23,550.00 | 23,550.00 | 22,971 |
| 2024-07-01 | 24,750.00 | 25,200.00 | 23,700.00 | 23,850.00 | 23,850.00 | 61,868 |
| 2024-06-28 | 23,450.00 | 23,800.00 | 23,000.00 | 23,300.00 | 23,300.00 | 25,772 |
| 2024-06-27 | 23,450.00 | 23,900.00 | 23,400.00 | 23,450.00 | 23,450.00 | 14,027 |
| 2024-06-26 | 23,350.00 | 23,700.00 | 23,350.00 | 23,450.00 | 23,450.00 | 7,740 |
| 2024-06-25 | 23,300.00 | 24,000.00 | 23,300.00 | 23,350.00 | 23,350.00 | 18,500 |
| 2024-06-24 | 23,850.00 | 24,050.00 | 23,250.00 | 23,300.00 | 23,300.00 | 27,685 |
| 2024-06-21 | 24,050.00 | 24,600.00 | 23,850.00 | 23,850.00 | 23,850.00 | 28,304 |
| 2024-06-20 | 24,400.00 | 25,050.00 | 24,250.00 | 24,600.00 | 24,600.00 | 24,350 |
| 2024-06-19 | 23,800.00 | 24,400.00 | 23,800.00 | 23,900.00 | 23,900.00 | 20,142 |
| 2024-06-18 | 24,150.00 | 25,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | 50,631 |
| 2024-06-17 | 24,950.00 | 25,600.00 | 24,200.00 | 24,200.00 | 24,200.00 | 48,170 |
| 2024-06-14 | 27,250.00 | 27,250.00 | 25,100.00 | 25,100.00 | 25,100.00 | 83,362 |
| 2024-06-13 | 27,000.00 | 27,250.00 | 26,350.00 | 26,500.00 | 26,500.00 | 55,097 |
| 2024-06-12 | 26,900.00 | 28,100.00 | 26,900.00 | 26,900.00 | 26,900.00 | 84,521 |
| 2024-06-11 | 26,250.00 | 28,500.00 | 25,700.00 | 27,000.00 | 27,000.00 | 229,468 |
| 2024-06-10 | 26,200.00 | 26,900.00 | 25,550.00 | 25,800.00 | 25,800.00 | 55,099 |
| 2024-06-07 | 26,150.00 | 26,600.00 | 25,000.00 | 25,800.00 | 25,800.00 | 72,240 |
| 2024-06-05 | 26,400.00 | 26,900.00 | 25,200.00 | 26,050.00 | 26,050.00 | 98,030 |
| 2024-06-04 | 24,850.00 | 29,800.00 | 24,850.00 | 26,400.00 | 26,400.00 | 765,533 |
| 2024-06-03 | 23,900.00 | 24,350.00 | 23,300.00 | 24,050.00 | 24,050.00 | 24,259 |
| 2024-05-31 | 23,500.00 | 23,550.00 | 23,150.00 | 23,450.00 | 23,450.00 | 9,883 |
| 2024-05-30 | 23,350.00 | 23,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | 17,214 |
| 2024-05-29 | 23,600.00 | 23,800.00 | 23,250.00 | 23,450.00 | 23,450.00 | 21,510 |
| 2024-05-28 | 24,350.00 | 24,350.00 | 23,750.00 | 23,800.00 | 23,800.00 | 20,074 |
| 2024-05-27 | 23,850.00 | 24,550.00 | 23,200.00 | 24,300.00 | 24,300.00 | 29,107 |
| 2024-05-24 | 24,350.00 | 24,350.00 | 23,700.00 | 23,800.00 | 23,800.00 | 13,535 |
| 2024-05-23 | 23,950.00 | 24,600.00 | 23,950.00 | 24,350.00 | 24,350.00 | 13,341 |
| 2024-05-22 | 24,300.00 | 24,750.00 | 24,200.00 | 24,200.00 | 24,200.00 | 13,432 |
| 2024-05-21 | 24,700.00 | 24,850.00 | 24,050.00 | 24,150.00 | 24,150.00 | 16,351 |
| 2024-05-20 | 25,300.00 | 25,500.00 | 24,850.00 | 24,850.00 | 24,850.00 | 15,962 |
| 2024-05-17 | 24,750.00 | 26,400.00 | 24,700.00 | 25,550.00 | 25,550.00 | 45,760 |
| 2024-05-16 | 24,550.00 | 25,200.00 | 24,550.00 | 24,950.00 | 24,950.00 | 15,879 |
| 2024-05-14 | 24,100.00 | 24,700.00 | 24,050.00 | 24,500.00 | 24,500.00 | 13,350 |
| 2024-05-13 | 24,450.00 | 24,550.00 | 24,000.00 | 24,050.00 | 24,050.00 | 17,654 |
| 2024-05-10 | 24,800.00 | 24,950.00 | 24,500.00 | 24,550.00 | 24,550.00 | 9,155 |
| 2024-05-09 | 25,000.00 | 25,050.00 | 24,550.00 | 24,600.00 | 24,600.00 | 12,755 |
| 2024-05-08 | 24,650.00 | 25,250.00 | 24,650.00 | 25,000.00 | 25,000.00 | 8,996 |
| 2024-05-07 | 25,300.00 | 25,650.00 | 24,750.00 | 25,100.00 | 25,100.00 | 12,101 |
| 2024-05-03 | 25,150.00 | 25,600.00 | 24,750.00 | 25,200.00 | 25,200.00 | 13,001 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.