Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 28,800.00 | 31,000.00 | 28,550.00 | 30,800.00 | 30,800.00 | 144,432 |
| 2023-11-03 | 27,350.00 | 27,800.00 | 26,700.00 | 27,700.00 | 27,700.00 | 30,581 |
| 2023-11-02 | 26,150.00 | 27,000.00 | 26,150.00 | 26,900.00 | 26,900.00 | 31,239 |
| 2023-11-01 | 25,900.00 | 26,550.00 | 25,600.00 | 25,750.00 | 25,750.00 | 20,416 |
| 2023-10-31 | 27,500.00 | 27,500.00 | 25,400.00 | 25,700.00 | 25,700.00 | 42,758 |
| 2023-10-30 | 26,450.00 | 27,550.00 | 26,450.00 | 26,900.00 | 26,900.00 | 28,902 |
| 2023-10-27 | 26,150.00 | 27,250.00 | 26,000.00 | 26,700.00 | 26,700.00 | 57,544 |
| 2023-10-26 | 27,350.00 | 27,600.00 | 25,950.00 | 26,250.00 | 26,250.00 | 57,823 |
| 2023-10-25 | 29,450.00 | 29,650.00 | 27,950.00 | 28,450.00 | 28,450.00 | 29,592 |
| 2023-10-24 | 28,500.00 | 29,550.00 | 27,500.00 | 29,450.00 | 29,450.00 | 46,347 |
| 2023-10-23 | 28,300.00 | 29,750.00 | 28,300.00 | 28,500.00 | 28,500.00 | 44,299 |
| 2023-10-20 | 29,200.00 | 30,450.00 | 28,100.00 | 28,800.00 | 28,800.00 | 78,261 |
| 2023-10-19 | 31,450.00 | 31,450.00 | 30,050.00 | 30,100.00 | 30,100.00 | 40,107 |
| 2023-10-18 | 32,000.00 | 33,050.00 | 31,600.00 | 31,600.00 | 31,600.00 | 33,758 |
| 2023-10-17 | 31,350.00 | 32,700.00 | 31,350.00 | 32,300.00 | 32,300.00 | 34,676 |
| 2023-10-16 | 31,800.00 | 31,850.00 | 30,800.00 | 31,300.00 | 31,300.00 | 42,652 |
| 2023-10-13 | 33,300.00 | 33,350.00 | 31,750.00 | 32,000.00 | 32,000.00 | 28,491 |
| 2023-10-12 | 32,600.00 | 33,300.00 | 32,300.00 | 33,000.00 | 33,000.00 | 35,856 |
| 2023-10-11 | 31,500.00 | 32,550.00 | 31,500.00 | 32,500.00 | 32,500.00 | 37,777 |
| 2023-10-10 | 32,000.00 | 32,950.00 | 31,000.00 | 31,450.00 | 31,450.00 | 59,102 |
| 2023-10-06 | 31,150.00 | 32,850.00 | 31,150.00 | 32,100.00 | 32,100.00 | 30,546 |
| 2023-10-05 | 32,550.00 | 33,400.00 | 31,950.00 | 32,100.00 | 32,100.00 | 50,262 |
| 2023-10-04 | 34,300.00 | 34,300.00 | 32,200.00 | 32,500.00 | 32,500.00 | 58,457 |
| 2023-09-27 | 33,300.00 | 34,800.00 | 33,300.00 | 34,800.00 | 34,800.00 | 27,544 |
| 2023-09-26 | 34,350.00 | 35,400.00 | 33,900.00 | 34,000.00 | 34,000.00 | 47,997 |
| 2023-09-25 | 35,250.00 | 35,800.00 | 34,450.00 | 34,650.00 | 34,650.00 | 53,985 |
| 2023-09-22 | 35,500.00 | 36,300.00 | 35,050.00 | 36,000.00 | 36,000.00 | 48,835 |
| 2023-09-21 | 37,700.00 | 37,700.00 | 35,850.00 | 36,000.00 | 36,000.00 | 64,242 |
| 2023-09-20 | 37,450.00 | 38,000.00 | 36,850.00 | 37,850.00 | 37,850.00 | 32,148 |
| 2023-09-19 | 38,700.00 | 39,100.00 | 37,300.00 | 37,350.00 | 37,350.00 | 54,454 |
| 2023-09-18 | 38,950.00 | 39,550.00 | 38,700.00 | 38,700.00 | 38,700.00 | 33,847 |
| 2023-09-15 | 38,800.00 | 39,700.00 | 38,650.00 | 38,900.00 | 38,900.00 | 37,397 |
| 2023-09-14 | 38,250.00 | 39,100.00 | 38,250.00 | 38,800.00 | 38,800.00 | 34,314 |
| 2023-09-13 | 39,200.00 | 39,550.00 | 38,300.00 | 38,400.00 | 38,400.00 | 56,669 |
| 2023-09-12 | 41,300.00 | 41,500.00 | 39,450.00 | 39,550.00 | 39,550.00 | 74,794 |
| 2023-09-11 | 41,650.00 | 41,650.00 | 40,650.00 | 40,900.00 | 40,900.00 | 37,223 |
| 2023-09-08 | 41,350.00 | 42,100.00 | 41,150.00 | 41,650.00 | 41,650.00 | 27,028 |
| 2023-09-07 | 42,600.00 | 43,100.00 | 41,700.00 | 41,750.00 | 41,750.00 | 42,196 |
| 2023-09-06 | 44,300.00 | 44,650.00 | 43,000.00 | 43,250.00 | 43,250.00 | 37,726 |
| 2023-09-05 | 43,700.00 | 44,250.00 | 43,050.00 | 43,900.00 | 43,900.00 | 27,450 |
| 2023-09-04 | 42,900.00 | 44,300.00 | 42,850.00 | 43,700.00 | 43,700.00 | 28,892 |
| 2023-09-01 | 43,650.00 | 44,100.00 | 43,100.00 | 43,500.00 | 43,500.00 | 37,467 |
| 2023-08-31 | 44,100.00 | 45,200.00 | 43,400.00 | 43,450.00 | 43,450.00 | 42,206 |
| 2023-08-30 | 44,100.00 | 44,700.00 | 43,400.00 | 43,750.00 | 43,750.00 | 52,139 |
| 2023-08-29 | 43,650.00 | 44,100.00 | 43,200.00 | 43,300.00 | 43,300.00 | 32,645 |
| 2023-08-28 | 43,000.00 | 43,350.00 | 42,150.00 | 43,300.00 | 43,300.00 | 35,551 |
| 2023-08-25 | 42,100.00 | 43,100.00 | 41,600.00 | 42,550.00 | 42,550.00 | 42,471 |
| 2023-08-24 | 41,300.00 | 42,800.00 | 41,300.00 | 42,600.00 | 42,600.00 | 61,778 |
| 2023-08-23 | 42,300.00 | 42,300.00 | 40,700.00 | 40,800.00 | 40,800.00 | 50,081 |
| 2023-08-22 | 42,950.00 | 43,350.00 | 41,550.00 | 41,850.00 | 41,850.00 | 47,397 |
| 2023-08-21 | 41,350.00 | 43,150.00 | 41,250.00 | 42,750.00 | 42,750.00 | 63,502 |
| 2023-08-18 | 41,100.00 | 42,550.00 | 41,050.00 | 41,350.00 | 41,350.00 | 65,566 |
| 2023-08-17 | 41,050.00 | 42,550.00 | 40,450.00 | 42,050.00 | 42,050.00 | 105,692 |
| 2023-08-16 | 43,500.00 | 43,600.00 | 41,850.00 | 41,950.00 | 41,950.00 | 106,069 |
| 2023-08-14 | 45,450.00 | 45,900.00 | 43,800.00 | 44,350.00 | 44,350.00 | 68,450 |
| 2023-08-11 | 46,200.00 | 46,200.00 | 45,050.00 | 45,450.00 | 45,450.00 | 52,810 |
| 2023-08-10 | 46,800.00 | 46,950.00 | 46,000.00 | 46,200.00 | 46,200.00 | 30,296 |
| 2023-08-09 | 45,150.00 | 47,250.00 | 44,600.00 | 46,950.00 | 46,950.00 | 57,823 |
| 2023-08-08 | 46,100.00 | 47,000.00 | 45,250.00 | 45,350.00 | 45,350.00 | 61,963 |
| 2023-08-07 | 48,100.00 | 48,350.00 | 45,700.00 | 46,100.00 | 46,100.00 | 71,748 |
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.