Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 48,100.00 | 48,950.00 | 47,850.00 | 48,100.00 | 48,100.00 | 43,728 |
| 2023-08-03 | 49,150.00 | 49,250.00 | 47,250.00 | 48,000.00 | 48,000.00 | 80,450 |
| 2023-08-02 | 48,400.00 | 51,900.00 | 48,100.00 | 48,250.00 | 48,250.00 | 168,924 |
| 2023-08-01 | 49,200.00 | 49,550.00 | 47,500.00 | 48,200.00 | 48,200.00 | 70,887 |
| 2023-07-31 | 46,300.00 | 49,200.00 | 46,300.00 | 48,450.00 | 48,450.00 | 119,120 |
| 2023-07-28 | 45,600.00 | 46,700.00 | 45,000.00 | 46,300.00 | 46,300.00 | 121,364 |
| 2023-07-27 | 48,500.00 | 49,700.00 | 44,950.00 | 45,900.00 | 45,900.00 | 247,905 |
| 2023-07-26 | 53,500.00 | 54,300.00 | 48,600.00 | 49,200.00 | 49,200.00 | 315,293 |
| 2023-07-25 | 55,300.00 | 57,400.00 | 52,800.00 | 53,000.00 | 53,000.00 | 195,753 |
| 2023-07-24 | 55,400.00 | 57,200.00 | 53,500.00 | 55,000.00 | 55,000.00 | 241,690 |
| 2023-07-21 | 54,000.00 | 57,100.00 | 53,300.00 | 55,500.00 | 55,500.00 | 216,251 |
| 2023-07-20 | 52,300.00 | 56,400.00 | 51,600.00 | 54,300.00 | 54,300.00 | 251,740 |
| 2023-07-19 | 53,600.00 | 54,000.00 | 52,100.00 | 52,300.00 | 52,300.00 | 112,519 |
| 2023-07-18 | 53,200.00 | 54,100.00 | 51,900.00 | 53,500.00 | 53,500.00 | 175,149 |
| 2023-07-17 | 53,000.00 | 53,300.00 | 51,900.00 | 53,100.00 | 53,100.00 | 66,695 |
| 2023-07-14 | 53,200.00 | 53,500.00 | 51,800.00 | 53,100.00 | 53,100.00 | 64,664 |
| 2023-07-13 | 54,600.00 | 54,800.00 | 52,600.00 | 52,600.00 | 52,600.00 | 99,712 |
| 2023-07-12 | 55,600.00 | 55,700.00 | 54,000.00 | 54,500.00 | 54,500.00 | 61,721 |
| 2023-07-11 | 52,100.00 | 56,400.00 | 52,000.00 | 55,000.00 | 55,000.00 | 102,691 |
| 2023-07-10 | 53,800.00 | 54,300.00 | 50,000.00 | 52,100.00 | 52,100.00 | 131,612 |
| 2023-07-07 | 54,600.00 | 55,500.00 | 53,900.00 | 54,300.00 | 54,300.00 | 54,478 |
| 2023-07-06 | 57,600.00 | 57,600.00 | 55,100.00 | 55,500.00 | 55,500.00 | 68,078 |
| 2023-07-05 | 55,400.00 | 57,000.00 | 55,100.00 | 56,400.00 | 56,400.00 | 71,864 |
| 2023-07-04 | 57,000.00 | 57,000.00 | 55,200.00 | 55,700.00 | 55,700.00 | 58,198 |
| 2023-07-03 | 56,100.00 | 57,200.00 | 54,500.00 | 56,500.00 | 56,500.00 | 83,104 |
| 2023-06-30 | 53,600.00 | 55,700.00 | 53,100.00 | 55,400.00 | 55,400.00 | 57,666 |
| 2023-06-29 | 53,800.00 | 54,800.00 | 53,200.00 | 53,500.00 | 53,500.00 | 63,150 |
| 2023-06-28 | 55,600.00 | 56,600.00 | 53,800.00 | 53,800.00 | 53,800.00 | 73,033 |
| 2023-06-27 | 55,300.00 | 55,700.00 | 53,900.00 | 54,900.00 | 54,900.00 | 96,331 |
| 2023-06-26 | 56,300.00 | 56,700.00 | 55,400.00 | 55,900.00 | 55,900.00 | 65,782 |
| 2023-06-23 | 58,100.00 | 58,300.00 | 56,100.00 | 56,500.00 | 56,500.00 | 61,638 |
| 2023-06-22 | 57,100.00 | 58,400.00 | 57,100.00 | 57,800.00 | 57,800.00 | 49,745 |
| 2023-06-21 | 58,600.00 | 59,400.00 | 57,400.00 | 57,800.00 | 57,800.00 | 64,958 |
| 2023-06-20 | 59,900.00 | 59,900.00 | 58,500.00 | 58,800.00 | 58,800.00 | 67,749 |
| 2023-06-19 | 59,600.00 | 60,100.00 | 58,500.00 | 59,900.00 | 59,900.00 | 79,989 |
| 2023-06-16 | 60,800.00 | 60,800.00 | 59,500.00 | 59,900.00 | 59,900.00 | 77,798 |
| 2023-06-15 | 61,300.00 | 62,300.00 | 58,600.00 | 60,000.00 | 60,000.00 | 144,000 |
| 2023-06-14 | 63,500.00 | 64,100.00 | 60,400.00 | 61,200.00 | 61,200.00 | 221,187 |
| 2023-06-13 | 64,000.00 | 64,400.00 | 62,300.00 | 63,800.00 | 63,800.00 | 189,393 |
| 2023-06-12 | 62,500.00 | 63,900.00 | 61,600.00 | 63,100.00 | 63,100.00 | 146,788 |
| 2023-06-09 | 62,800.00 | 63,000.00 | 61,100.00 | 62,700.00 | 62,700.00 | 135,182 |
| 2023-06-08 | 63,000.00 | 63,500.00 | 61,400.00 | 61,800.00 | 61,800.00 | 192,787 |
| 2023-06-07 | 63,200.00 | 64,000.00 | 62,600.00 | 63,800.00 | 63,800.00 | 244,211 |
| 2023-06-05 | 63,600.00 | 64,900.00 | 61,600.00 | 62,600.00 | 62,600.00 | 493,854 |
| 2023-06-02 | 53,200.00 | 66,900.00 | 53,100.00 | 62,200.00 | 62,200.00 | 2,214,779 |
| 2023-06-01 | 55,100.00 | 55,600.00 | 53,000.00 | 53,200.00 | 53,200.00 | 246,846 |
| 2023-05-31 | 56,700.00 | 57,400.00 | 55,700.00 | 55,700.00 | 55,700.00 | 395,812 |
| 2023-05-30 | 60,900.00 | 61,500.00 | 60,100.00 | 61,400.00 | 61,400.00 | 96,997 |
| 2023-05-26 | 61,800.00 | 62,000.00 | 60,500.00 | 60,600.00 | 60,600.00 | 47,327 |
| 2023-05-25 | 62,900.00 | 63,100.00 | 60,700.00 | 61,800.00 | 61,800.00 | 59,254 |
| 2023-05-24 | 63,400.00 | 64,500.00 | 62,300.00 | 63,100.00 | 63,100.00 | 71,957 |
| 2023-05-23 | 62,500.00 | 64,000.00 | 62,200.00 | 62,900.00 | 62,900.00 | 108,617 |
| 2023-05-22 | 61,400.00 | 62,000.00 | 59,500.00 | 61,900.00 | 61,900.00 | 65,314 |
| 2023-05-19 | 62,600.00 | 62,600.00 | 60,400.00 | 61,000.00 | 61,000.00 | 62,134 |
| 2023-05-18 | 61,500.00 | 62,800.00 | 61,000.00 | 61,900.00 | 61,900.00 | 84,232 |
| 2023-05-17 | 59,300.00 | 61,000.00 | 58,500.00 | 60,200.00 | 60,200.00 | 84,280 |
| 2023-05-16 | 59,600.00 | 60,900.00 | 58,400.00 | 59,400.00 | 59,400.00 | 70,200 |
| 2023-05-15 | 60,300.00 | 60,500.00 | 58,000.00 | 59,200.00 | 59,200.00 | 102,978 |
| 2023-05-12 | 60,300.00 | 61,400.00 | 60,200.00 | 60,800.00 | 60,800.00 | 54,171 |
| 2023-05-11 | 61,200.00 | 62,700.00 | 60,000.00 | 60,700.00 | 60,700.00 | 92,600 |
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.