Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 63,000.00 | 64,700.00 | 60,900.00 | 61,000.00 | 61,000.00 | 110,411 |
| 2023-05-09 | 64,600.00 | 66,500.00 | 62,700.00 | 63,300.00 | 63,300.00 | 102,838 |
| 2023-05-08 | 67,000.00 | 67,000.00 | 65,100.00 | 65,600.00 | 65,600.00 | 83,812 |
| 2023-05-04 | 63,400.00 | 67,500.00 | 62,300.00 | 66,000.00 | 66,000.00 | 191,489 |
| 2023-05-03 | 63,300.00 | 65,100.00 | 62,300.00 | 63,300.00 | 63,300.00 | 95,821 |
| 2023-05-02 | 62,000.00 | 64,500.00 | 62,000.00 | 64,000.00 | 64,000.00 | 103,404 |
| 2023-04-28 | 64,900.00 | 65,400.00 | 61,900.00 | 62,000.00 | 62,000.00 | 158,700 |
| 2023-04-27 | 61,800.00 | 64,200.00 | 61,600.00 | 64,100.00 | 64,100.00 | 146,736 |
| 2023-04-26 | 63,900.00 | 65,200.00 | 62,300.00 | 62,500.00 | 62,500.00 | 182,814 |
| 2023-04-25 | 67,700.00 | 68,400.00 | 63,500.00 | 64,800.00 | 64,800.00 | 271,384 |
| 2023-04-24 | 69,500.00 | 71,300.00 | 67,200.00 | 68,300.00 | 68,300.00 | 213,079 |
| 2023-04-21 | 71,600.00 | 72,700.00 | 69,400.00 | 70,000.00 | 70,000.00 | 193,895 |
| 2023-04-20 | 76,000.00 | 79,000.00 | 72,500.00 | 72,500.00 | 72,500.00 | 369,409 |
| 2023-04-19 | 79,000.00 | 82,600.00 | 77,500.00 | 77,500.00 | 77,500.00 | 436,219 |
| 2023-04-18 | 77,900.00 | 79,800.00 | 76,300.00 | 78,300.00 | 78,300.00 | 377,981 |
| 2023-04-17 | 76,200.00 | 78,800.00 | 74,100.00 | 76,300.00 | 76,300.00 | 197,306 |
| 2023-04-14 | 76,800.00 | 77,000.00 | 75,000.00 | 75,700.00 | 75,700.00 | 358,223 |
| 2023-04-13 | 72,400.00 | 76,100.00 | 70,200.00 | 75,500.00 | 75,500.00 | 271,104 |
| 2023-04-12 | 80,000.00 | 80,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 508,938 |
| 2023-04-11 | 83,200.00 | 83,200.00 | 78,500.00 | 80,400.00 | 80,400.00 | 342,729 |
| 2023-04-10 | 83,700.00 | 87,300.00 | 81,000.00 | 82,700.00 | 82,700.00 | 826,669 |
| 2023-04-07 | 79,000.00 | 83,000.00 | 79,000.00 | 82,400.00 | 82,400.00 | 593,278 |
| 2023-04-06 | 80,500.00 | 80,700.00 | 77,500.00 | 78,300.00 | 78,300.00 | 293,838 |
| 2023-04-05 | 79,800.00 | 81,800.00 | 78,700.00 | 80,500.00 | 80,500.00 | 318,271 |
| 2023-04-04 | 83,900.00 | 84,700.00 | 79,300.00 | 79,800.00 | 79,800.00 | 506,265 |
| 2023-04-03 | 79,300.00 | 88,600.00 | 78,400.00 | 85,600.00 | 85,600.00 | 1,466,049 |
| 2023-03-31 | 76,700.00 | 79,100.00 | 76,200.00 | 77,400.00 | 77,400.00 | 321,229 |
| 2023-03-30 | 83,000.00 | 84,000.00 | 77,200.00 | 77,300.00 | 77,300.00 | 710,245 |
| 2023-03-29 | 81,900.00 | 85,900.00 | 81,500.00 | 83,200.00 | 83,200.00 | 458,210 |
| 2023-03-28 | 85,700.00 | 86,500.00 | 80,200.00 | 82,500.00 | 82,500.00 | 480,043 |
| 2023-03-27 | 83,000.00 | 88,000.00 | 82,900.00 | 84,600.00 | 84,600.00 | 918,649 |
| 2023-03-24 | 88,000.00 | 88,400.00 | 79,500.00 | 83,600.00 | 83,600.00 | 1,090,618 |
| 2023-03-23 | 88,300.00 | 94,300.00 | 81,400.00 | 85,200.00 | 85,200.00 | 1,789,164 |
| 2023-03-22 | 85,600.00 | 96,200.00 | 83,500.00 | 89,100.00 | 89,100.00 | 3,794,503 |
| 2023-03-21 | 70,800.00 | 85,500.00 | 70,300.00 | 82,900.00 | 82,900.00 | 4,058,610 |
| 2023-03-20 | 64,200.00 | 72,900.00 | 63,900.00 | 70,300.00 | 70,300.00 | 701,884 |
| 2023-03-17 | 68,500.00 | 68,700.00 | 64,300.00 | 65,000.00 | 65,000.00 | 366,518 |
| 2023-03-16 | 66,100.00 | 69,100.00 | 65,700.00 | 67,800.00 | 67,800.00 | 299,999 |
| 2023-03-15 | 67,300.00 | 69,400.00 | 66,100.00 | 67,700.00 | 67,700.00 | 425,026 |
| 2023-03-14 | 71,500.00 | 71,800.00 | 65,000.00 | 65,400.00 | 65,400.00 | 905,592 |
| 2023-03-13 | 78,100.00 | 81,400.00 | 72,800.00 | 73,500.00 | 73,500.00 | 2,248,436 |
| 2023-03-10 | 70,600.00 | 72,500.00 | 68,900.00 | 70,100.00 | 70,100.00 | 569,817 |
| 2023-03-09 | 70,300.00 | 74,500.00 | 66,500.00 | 73,000.00 | 73,000.00 | 952,410 |
| 2023-03-08 | 66,100.00 | 70,600.00 | 65,100.00 | 69,500.00 | 69,500.00 | 915,736 |
| 2023-03-07 | 65,700.00 | 69,600.00 | 64,600.00 | 66,500.00 | 66,500.00 | 498,109 |
| 2023-03-06 | 64,700.00 | 66,000.00 | 64,000.00 | 65,700.00 | 65,700.00 | 383,567 |
| 2023-03-03 | 61,000.00 | 64,000.00 | 60,600.00 | 63,900.00 | 63,900.00 | 475,278 |
| 2023-03-02 | 61,000.00 | 62,500.00 | 59,100.00 | 60,500.00 | 60,500.00 | 325,409 |
| 2023-02-28 | 60,500.00 | 60,600.00 | 58,400.00 | 60,300.00 | 60,300.00 | 140,857 |
| 2023-02-27 | 57,200.00 | 60,400.00 | 56,600.00 | 59,700.00 | 59,700.00 | 242,345 |
| 2023-02-24 | 59,000.00 | 59,400.00 | 57,000.00 | 57,300.00 | 57,300.00 | 249,611 |
| 2023-02-23 | 58,700.00 | 59,900.00 | 58,300.00 | 59,000.00 | 59,000.00 | 211,266 |
| 2023-02-22 | 60,100.00 | 62,000.00 | 58,200.00 | 58,800.00 | 58,800.00 | 537,112 |
| 2023-02-21 | 65,000.00 | 66,100.00 | 61,800.00 | 62,000.00 | 62,000.00 | 815,835 |
| 2023-02-20 | 66,400.00 | 71,900.00 | 63,000.00 | 67,800.00 | 67,800.00 | 1,177,260 |
| 2023-02-17 | 65,500.00 | 68,000.00 | 65,300.00 | 66,000.00 | 66,000.00 | 239,970 |
| 2023-02-16 | 65,100.00 | 67,500.00 | 64,300.00 | 66,900.00 | 66,900.00 | 280,540 |
| 2023-02-15 | 66,800.00 | 68,000.00 | 64,400.00 | 64,500.00 | 64,500.00 | 364,434 |
| 2023-02-14 | 67,900.00 | 68,000.00 | 65,300.00 | 66,300.00 | 66,300.00 | 232,487 |
| 2023-02-13 | 63,900.00 | 68,100.00 | 63,100.00 | 67,400.00 | 67,400.00 | 556,133 |
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.