Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 26,850.00 | 27,500.00 | 26,650.00 | 27,500.00 | 27,500.00 | 22,415 |
| 2024-01-31 | 27,500.00 | 27,950.00 | 27,000.00 | 27,050.00 | 27,050.00 | 22,305 |
| 2024-01-30 | 28,000.00 | 28,800.00 | 27,450.00 | 27,950.00 | 27,950.00 | 36,439 |
| 2024-01-29 | 27,900.00 | 28,200.00 | 27,300.00 | 27,550.00 | 27,550.00 | 28,912 |
| 2024-01-26 | 26,400.00 | 27,600.00 | 26,350.00 | 27,500.00 | 27,500.00 | 28,809 |
| 2024-01-25 | 27,400.00 | 27,400.00 | 26,300.00 | 26,800.00 | 26,800.00 | 49,560 |
| 2024-01-24 | 27,900.00 | 28,200.00 | 27,300.00 | 27,500.00 | 27,500.00 | 29,014 |
| 2024-01-23 | 28,000.00 | 28,800.00 | 27,850.00 | 28,050.00 | 28,050.00 | 25,364 |
| 2024-01-22 | 29,250.00 | 29,700.00 | 28,100.00 | 28,550.00 | 28,550.00 | 42,514 |
| 2024-01-19 | 29,200.00 | 30,000.00 | 29,100.00 | 29,250.00 | 29,250.00 | 24,653 |
| 2024-01-18 | 29,250.00 | 29,800.00 | 29,000.00 | 29,200.00 | 29,200.00 | 24,460 |
| 2024-01-17 | 30,200.00 | 30,450.00 | 29,300.00 | 29,350.00 | 29,350.00 | 49,695 |
| 2024-01-16 | 29,750.00 | 30,600.00 | 29,700.00 | 30,250.00 | 30,250.00 | 26,353 |
| 2024-01-15 | 30,000.00 | 30,600.00 | 29,550.00 | 30,000.00 | 30,000.00 | 41,039 |
| 2024-01-12 | 31,000.00 | 31,000.00 | 30,000.00 | 30,200.00 | 30,200.00 | 41,236 |
| 2024-01-11 | 31,000.00 | 31,450.00 | 31,000.00 | 31,000.00 | 31,000.00 | 32,303 |
| 2024-01-10 | 31,900.00 | 31,900.00 | 30,900.00 | 31,000.00 | 31,000.00 | 37,965 |
| 2024-01-09 | 31,600.00 | 32,500.00 | 31,600.00 | 31,750.00 | 31,750.00 | 37,186 |
| 2024-01-08 | 31,550.00 | 31,800.00 | 31,200.00 | 31,500.00 | 31,500.00 | 25,929 |
| 2024-01-05 | 31,000.00 | 32,300.00 | 31,000.00 | 31,550.00 | 31,550.00 | 38,398 |
| 2024-01-04 | 31,550.00 | 31,800.00 | 31,050.00 | 31,150.00 | 31,150.00 | 35,713 |
| 2024-01-03 | 31,800.00 | 32,000.00 | 31,500.00 | 31,800.00 | 31,800.00 | 32,779 |
| 2024-01-02 | 32,400.00 | 32,400.00 | 31,350.00 | 32,150.00 | 32,150.00 | 50,866 |
| 2023-12-28 | 32,650.00 | 32,950.00 | 32,000.00 | 32,200.00 | 32,200.00 | 40,938 |
| 2023-12-27 | 31,150.00 | 32,950.00 | 31,150.00 | 32,700.00 | 32,700.00 | 65,429 |
| 2023-12-26 | 32,450.00 | 32,500.00 | 31,100.00 | 31,150.00 | 31,150.00 | 64,086 |
| 2023-12-22 | 33,400.00 | 33,850.00 | 32,550.00 | 32,700.00 | 32,700.00 | 78,231 |
| 2023-12-21 | 32,550.00 | 33,450.00 | 31,750.00 | 32,950.00 | 32,950.00 | 65,563 |
| 2023-12-20 | 32,850.00 | 33,950.00 | 32,700.00 | 33,200.00 | 33,200.00 | 102,059 |
| 2023-12-19 | 32,700.00 | 34,150.00 | 31,950.00 | 32,850.00 | 32,850.00 | 173,419 |
| 2023-12-18 | 32,300.00 | 33,400.00 | 32,050.00 | 32,550.00 | 32,550.00 | 128,094 |
| 2023-12-15 | 30,200.00 | 37,150.00 | 30,000.00 | 32,550.00 | 32,550.00 | 1,025,600 |
| 2023-12-14 | 29,200.00 | 30,300.00 | 29,200.00 | 29,800.00 | 29,800.00 | 44,369 |
| 2023-12-13 | 30,200.00 | 30,450.00 | 29,000.00 | 29,050.00 | 29,050.00 | 77,175 |
| 2023-12-12 | 30,050.00 | 30,500.00 | 29,600.00 | 30,450.00 | 30,450.00 | 42,568 |
| 2023-12-11 | 30,350.00 | 30,700.00 | 30,000.00 | 30,000.00 | 30,000.00 | 59,220 |
| 2023-12-08 | 30,000.00 | 30,500.00 | 29,850.00 | 30,150.00 | 30,150.00 | 52,942 |
| 2023-12-07 | 29,650.00 | 30,250.00 | 29,400.00 | 29,700.00 | 29,700.00 | 52,530 |
| 2023-12-06 | 29,050.00 | 29,850.00 | 28,850.00 | 29,650.00 | 29,650.00 | 39,918 |
| 2023-12-05 | 29,950.00 | 31,050.00 | 29,000.00 | 29,200.00 | 29,200.00 | 107,479 |
| 2023-12-04 | 29,200.00 | 30,950.00 | 28,900.00 | 30,150.00 | 30,150.00 | 115,475 |
| 2023-12-01 | 30,100.00 | 30,100.00 | 28,900.00 | 28,900.00 | 28,900.00 | 51,465 |
| 2023-11-30 | 29,400.00 | 30,550.00 | 29,150.00 | 29,950.00 | 29,950.00 | 66,384 |
| 2023-11-29 | 29,250.00 | 29,450.00 | 28,800.00 | 29,400.00 | 29,400.00 | 37,583 |
| 2023-11-28 | 28,950.00 | 29,450.00 | 28,800.00 | 28,800.00 | 28,800.00 | 38,249 |
| 2023-11-27 | 29,600.00 | 29,650.00 | 28,800.00 | 28,950.00 | 28,950.00 | 36,926 |
| 2023-11-24 | 29,900.00 | 30,000.00 | 29,250.00 | 29,650.00 | 29,650.00 | 38,069 |
| 2023-11-23 | 29,500.00 | 30,300.00 | 29,400.00 | 29,650.00 | 29,650.00 | 48,738 |
| 2023-11-22 | 29,100.00 | 29,950.00 | 29,100.00 | 29,350.00 | 29,350.00 | 37,755 |
| 2023-11-21 | 29,500.00 | 29,800.00 | 28,850.00 | 29,650.00 | 29,650.00 | 77,723 |
| 2023-11-20 | 27,500.00 | 29,650.00 | 27,350.00 | 29,200.00 | 29,200.00 | 121,886 |
| 2023-11-17 | 28,050.00 | 28,100.00 | 26,950.00 | 27,200.00 | 27,200.00 | 67,854 |
| 2023-11-16 | 27,850.00 | 28,450.00 | 27,350.00 | 28,050.00 | 28,050.00 | 39,916 |
| 2023-11-15 | 28,150.00 | 28,650.00 | 27,650.00 | 27,950.00 | 27,950.00 | 112,582 |
| 2023-11-14 | 26,700.00 | 27,700.00 | 26,700.00 | 27,350.00 | 27,350.00 | 74,860 |
| 2023-11-13 | 27,200.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | 57,272 |
| 2023-11-10 | 28,250.00 | 28,650.00 | 27,450.00 | 27,450.00 | 27,450.00 | 110,743 |
| 2023-11-09 | 30,050.00 | 30,050.00 | 28,500.00 | 29,150.00 | 29,150.00 | 276,184 |
| 2023-11-08 | 30,300.00 | 38,250.00 | 30,150.00 | 30,850.00 | 30,850.00 | 2,567,156 |
| 2023-11-07 | 30,450.00 | 30,750.00 | 28,700.00 | 29,450.00 | 29,450.00 | 69,912 |
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.