Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 25,250.00 | 25,400.00 | 24,850.00 | 24,900.00 | 24,900.00 | 10,488 |
| 2024-04-30 | 25,200.00 | 25,500.00 | 25,000.00 | 25,300.00 | 25,300.00 | 15,285 |
| 2024-04-29 | 24,250.00 | 25,300.00 | 24,250.00 | 25,300.00 | 25,300.00 | 15,859 |
| 2024-04-26 | 24,600.00 | 24,950.00 | 24,400.00 | 24,550.00 | 24,550.00 | 10,434 |
| 2024-04-25 | 25,000.00 | 25,100.00 | 24,400.00 | 24,600.00 | 24,600.00 | 12,755 |
| 2024-04-24 | 24,350.00 | 24,950.00 | 24,100.00 | 24,750.00 | 24,750.00 | 13,362 |
| 2024-04-23 | 24,600.00 | 24,950.00 | 23,500.00 | 24,100.00 | 24,100.00 | 9,903 |
| 2024-04-22 | 23,400.00 | 24,850.00 | 23,400.00 | 24,600.00 | 24,600.00 | 21,146 |
| 2024-04-19 | 23,900.00 | 24,300.00 | 23,100.00 | 23,400.00 | 23,400.00 | 19,331 |
| 2024-04-18 | 23,250.00 | 24,400.00 | 23,200.00 | 24,100.00 | 24,100.00 | 18,211 |
| 2024-04-17 | 23,950.00 | 24,350.00 | 23,600.00 | 23,600.00 | 23,600.00 | 25,886 |
| 2024-04-16 | 25,350.00 | 25,650.00 | 23,900.00 | 23,950.00 | 23,950.00 | 60,276 |
| 2024-04-15 | 26,100.00 | 26,450.00 | 25,700.00 | 25,700.00 | 25,700.00 | 21,330 |
| 2024-04-12 | 26,650.00 | 27,200.00 | 26,500.00 | 26,550.00 | 26,550.00 | 14,006 |
| 2024-04-11 | 26,500.00 | 27,150.00 | 26,400.00 | 26,600.00 | 26,600.00 | 16,280 |
| 2024-04-09 | 27,100.00 | 27,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | 19,031 |
| 2024-04-08 | 28,050.00 | 28,050.00 | 27,100.00 | 27,100.00 | 27,100.00 | 28,475 |
| 2024-04-05 | 27,950.00 | 28,300.00 | 27,900.00 | 28,050.00 | 28,050.00 | 18,542 |
| 2024-04-04 | 28,350.00 | 28,700.00 | 27,850.00 | 27,950.00 | 27,950.00 | 28,603 |
| 2024-04-03 | 29,100.00 | 29,150.00 | 28,000.00 | 28,350.00 | 28,350.00 | 46,573 |
| 2024-04-02 | 30,150.00 | 30,300.00 | 29,250.00 | 29,250.00 | 29,250.00 | 37,641 |
| 2024-04-01 | 29,850.00 | 30,700.00 | 29,750.00 | 30,150.00 | 30,150.00 | 17,129 |
| 2024-03-29 | 30,100.00 | 30,500.00 | 29,550.00 | 29,800.00 | 29,800.00 | 30,693 |
| 2024-03-28 | 30,150.00 | 30,500.00 | 29,800.00 | 30,000.00 | 30,000.00 | 31,615 |
| 2024-03-27 | 30,600.00 | 31,100.00 | 30,100.00 | 30,150.00 | 30,150.00 | 35,606 |
| 2024-03-26 | 31,150.00 | 31,250.00 | 30,550.00 | 30,600.00 | 30,600.00 | 29,259 |
| 2024-03-25 | 30,800.00 | 31,900.00 | 30,550.00 | 31,100.00 | 31,100.00 | 46,847 |
| 2024-03-22 | 30,600.00 | 30,700.00 | 30,250.00 | 30,700.00 | 30,700.00 | 22,834 |
| 2024-03-21 | 30,850.00 | 31,250.00 | 30,650.00 | 30,700.00 | 30,700.00 | 34,575 |
| 2024-03-20 | 31,600.00 | 31,600.00 | 30,500.00 | 30,700.00 | 30,700.00 | 38,894 |
| 2024-03-19 | 31,750.00 | 31,850.00 | 30,650.00 | 31,600.00 | 31,600.00 | 47,020 |
| 2024-03-18 | 30,200.00 | 31,600.00 | 30,000.00 | 31,600.00 | 31,600.00 | 47,225 |
| 2024-03-15 | 30,550.00 | 30,700.00 | 30,150.00 | 30,250.00 | 30,250.00 | 32,405 |
| 2024-03-14 | 32,000.00 | 32,000.00 | 30,700.00 | 30,850.00 | 30,850.00 | 49,911 |
| 2024-03-13 | 32,350.00 | 32,500.00 | 31,350.00 | 31,750.00 | 31,750.00 | 63,508 |
| 2024-03-12 | 31,050.00 | 32,600.00 | 31,000.00 | 32,350.00 | 32,350.00 | 132,001 |
| 2024-03-11 | 31,600.00 | 31,600.00 | 30,400.00 | 30,950.00 | 30,950.00 | 58,727 |
| 2024-03-08 | 30,200.00 | 33,200.00 | 30,200.00 | 30,850.00 | 30,850.00 | 244,986 |
| 2024-03-07 | 29,700.00 | 30,650.00 | 28,650.00 | 30,400.00 | 30,400.00 | 65,731 |
| 2024-03-06 | 29,300.00 | 29,900.00 | 29,200.00 | 29,400.00 | 29,400.00 | 36,511 |
| 2024-03-05 | 29,700.00 | 30,450.00 | 29,200.00 | 29,650.00 | 29,650.00 | 49,973 |
| 2024-03-04 | 30,700.00 | 31,350.00 | 30,050.00 | 30,050.00 | 30,050.00 | 45,784 |
| 2024-02-29 | 31,200.00 | 31,200.00 | 30,400.00 | 30,700.00 | 30,700.00 | 38,079 |
| 2024-02-28 | 30,500.00 | 31,650.00 | 30,200.00 | 31,200.00 | 31,200.00 | 89,713 |
| 2024-02-27 | 29,200.00 | 31,200.00 | 29,200.00 | 30,200.00 | 30,200.00 | 101,256 |
| 2024-02-26 | 29,700.00 | 30,050.00 | 29,000.00 | 29,150.00 | 29,150.00 | 24,273 |
| 2024-02-23 | 30,600.00 | 30,650.00 | 29,600.00 | 29,700.00 | 29,700.00 | 38,202 |
| 2024-02-22 | 30,800.00 | 32,150.00 | 30,400.00 | 30,550.00 | 30,550.00 | 109,281 |
| 2024-02-21 | 29,050.00 | 31,200.00 | 28,650.00 | 30,400.00 | 30,400.00 | 158,567 |
| 2024-02-20 | 28,600.00 | 29,150.00 | 27,950.00 | 29,100.00 | 29,100.00 | 35,635 |
| 2024-02-19 | 29,150.00 | 29,200.00 | 28,600.00 | 28,600.00 | 28,600.00 | 24,184 |
| 2024-02-16 | 29,600.00 | 29,650.00 | 28,800.00 | 29,150.00 | 29,150.00 | 36,749 |
| 2024-02-15 | 29,050.00 | 29,250.00 | 28,750.00 | 29,100.00 | 29,100.00 | 32,458 |
| 2024-02-14 | 28,350.00 | 29,100.00 | 27,950.00 | 29,000.00 | 29,000.00 | 27,082 |
| 2024-02-13 | 28,700.00 | 29,000.00 | 28,700.00 | 28,750.00 | 28,750.00 | 17,981 |
| 2024-02-08 | 28,450.00 | 28,950.00 | 28,350.00 | 28,650.00 | 28,650.00 | 22,551 |
| 2024-02-07 | 27,800.00 | 28,650.00 | 27,800.00 | 28,400.00 | 28,400.00 | 32,369 |
| 2024-02-06 | 28,200.00 | 28,200.00 | 27,450.00 | 27,750.00 | 27,750.00 | 17,326 |
| 2024-02-05 | 28,100.00 | 28,250.00 | 27,700.00 | 28,000.00 | 28,000.00 | 14,862 |
| 2024-02-02 | 27,500.00 | 28,200.00 | 27,450.00 | 28,000.00 | 28,000.00 | 23,096 |
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.