Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 67,400.00 | 67,600.00 | 63,500.00 | 64,100.00 | 64,100.00 | 654,958 |
| 2023-02-09 | 69,600.00 | 71,300.00 | 68,000.00 | 68,900.00 | 68,900.00 | 806,001 |
| 2023-02-08 | 73,500.00 | 75,400.00 | 66,500.00 | 68,200.00 | 68,200.00 | 2,001,362 |
| 2023-02-07 | 70,000.00 | 73,700.00 | 69,900.00 | 71,700.00 | 71,700.00 | 238,377 |
| 2023-02-06 | 69,900.00 | 71,100.00 | 69,300.00 | 69,900.00 | 69,900.00 | 88,466 |
| 2023-02-03 | 70,500.00 | 70,900.00 | 69,200.00 | 69,600.00 | 69,600.00 | 73,330 |
| 2023-02-02 | 71,300.00 | 71,500.00 | 68,800.00 | 70,500.00 | 70,500.00 | 147,124 |
| 2023-02-01 | 67,100.00 | 71,100.00 | 67,100.00 | 70,700.00 | 70,700.00 | 181,708 |
| 2023-01-31 | 67,200.00 | 68,400.00 | 66,400.00 | 66,700.00 | 66,700.00 | 75,103 |
| 2023-01-30 | 68,600.00 | 68,800.00 | 66,700.00 | 67,200.00 | 67,200.00 | 98,954 |
| 2023-01-27 | 70,800.00 | 71,000.00 | 67,800.00 | 67,800.00 | 67,800.00 | 139,395 |
| 2023-01-26 | 66,200.00 | 69,100.00 | 65,500.00 | 69,000.00 | 69,000.00 | 155,841 |
| 2023-01-25 | 65,000.00 | 66,900.00 | 64,400.00 | 65,800.00 | 65,800.00 | 86,989 |
| 2023-01-20 | 62,000.00 | 64,300.00 | 61,400.00 | 64,300.00 | 64,300.00 | 55,080 |
| 2023-01-19 | 62,600.00 | 62,900.00 | 61,600.00 | 61,700.00 | 61,700.00 | 49,344 |
| 2023-01-18 | 63,800.00 | 64,200.00 | 62,100.00 | 62,400.00 | 62,400.00 | 47,630 |
| 2023-01-17 | 64,800.00 | 65,500.00 | 63,300.00 | 63,300.00 | 63,300.00 | 58,109 |
| 2023-01-16 | 66,600.00 | 66,600.00 | 64,600.00 | 64,700.00 | 64,700.00 | 67,112 |
| 2023-01-13 | 67,500.00 | 67,600.00 | 65,900.00 | 66,500.00 | 66,500.00 | 54,632 |
| 2023-01-12 | 65,700.00 | 68,000.00 | 64,800.00 | 66,900.00 | 66,900.00 | 118,690 |
| 2023-01-11 | 64,300.00 | 65,000.00 | 63,700.00 | 64,700.00 | 64,700.00 | 53,248 |
| 2023-01-10 | 65,000.00 | 66,500.00 | 63,500.00 | 63,600.00 | 63,600.00 | 71,720 |
| 2023-01-09 | 62,700.00 | 64,500.00 | 62,500.00 | 64,500.00 | 64,500.00 | 55,173 |
| 2023-01-06 | 61,500.00 | 62,700.00 | 61,400.00 | 61,900.00 | 61,900.00 | 60,776 |
| 2023-01-05 | 64,900.00 | 67,000.00 | 61,800.00 | 62,100.00 | 62,100.00 | 179,336 |
| 2023-01-04 | 63,300.00 | 64,300.00 | 61,800.00 | 64,000.00 | 64,000.00 | 53,324 |
| 2023-01-03 | 64,200.00 | 65,300.00 | 61,500.00 | 64,200.00 | 64,200.00 | 86,484 |
| 2023-01-02 | 63,700.00 | 66,500.00 | 63,600.00 | 63,900.00 | 63,900.00 | 79,800 |
| 2022-12-29 | 65,300.00 | 65,600.00 | 62,900.00 | 63,600.00 | 63,600.00 | 76,918 |
| 2022-12-28 | 66,300.00 | 68,400.00 | 65,100.00 | 65,200.00 | 65,200.00 | 82,492 |
| 2022-12-27 | 66,500.00 | 67,600.00 | 65,500.00 | 66,900.00 | 66,900.00 | 70,828 |
| 2022-12-26 | 66,000.00 | 66,700.00 | 65,200.00 | 66,100.00 | 66,100.00 | 70,378 |
| 2022-12-23 | 68,100.00 | 68,800.00 | 66,100.00 | 66,100.00 | 66,100.00 | 120,521 |
| 2022-12-22 | 70,500.00 | 72,200.00 | 68,900.00 | 68,900.00 | 68,900.00 | 133,037 |
| 2022-12-21 | 70,000.00 | 72,000.00 | 69,300.00 | 70,100.00 | 70,100.00 | 177,681 |
| 2022-12-20 | 69,900.00 | 71,500.00 | 68,000.00 | 68,500.00 | 68,500.00 | 115,590 |
| 2022-12-19 | 68,600.00 | 72,000.00 | 68,000.00 | 69,700.00 | 69,700.00 | 148,034 |
| 2022-12-16 | 67,300.00 | 69,000.00 | 67,100.00 | 68,900.00 | 68,900.00 | 75,583 |
| 2022-12-15 | 70,500.00 | 72,000.00 | 67,800.00 | 68,300.00 | 68,300.00 | 148,469 |
| 2022-12-14 | 70,300.00 | 71,900.00 | 69,600.00 | 71,600.00 | 71,600.00 | 76,809 |
| 2022-12-13 | 72,700.00 | 74,300.00 | 69,800.00 | 69,800.00 | 69,800.00 | 140,007 |
| 2022-12-12 | 71,600.00 | 73,300.00 | 69,500.00 | 72,700.00 | 72,700.00 | 134,562 |
| 2022-12-09 | 75,100.00 | 75,200.00 | 71,600.00 | 71,800.00 | 71,800.00 | 206,059 |
| 2022-12-08 | 75,400.00 | 75,900.00 | 71,300.00 | 75,000.00 | 75,000.00 | 343,131 |
| 2022-12-07 | 74,600.00 | 75,600.00 | 73,700.00 | 74,500.00 | 74,500.00 | 139,140 |
| 2022-12-06 | 76,400.00 | 77,600.00 | 74,200.00 | 74,900.00 | 74,900.00 | 203,167 |
| 2022-12-05 | 82,300.00 | 82,400.00 | 76,600.00 | 76,900.00 | 76,900.00 | 308,747 |
| 2022-12-02 | 83,300.00 | 86,000.00 | 80,500.00 | 82,600.00 | 82,600.00 | 298,972 |
| 2022-12-01 | 85,300.00 | 85,300.00 | 82,000.00 | 84,000.00 | 84,000.00 | 302,102 |
| 2022-11-30 | 85,300.00 | 86,600.00 | 83,900.00 | 86,300.00 | 86,300.00 | 278,287 |
| 2022-11-29 | 81,000.00 | 89,900.00 | 77,400.00 | 85,100.00 | 85,100.00 | 1,747,881 |
| 2022-11-28 | 79,500.00 | 81,400.00 | 78,900.00 | 79,900.00 | 79,900.00 | 512,565 |
| 2022-11-25 | 77,500.00 | 84,300.00 | 76,600.00 | 79,800.00 | 79,800.00 | 2,432,926 |
| 2022-11-24 | 63,000.00 | 75,700.00 | 61,200.00 | 75,700.00 | 75,700.00 | 2,123,274 |
| 2022-11-23 | 58,300.00 | 58,800.00 | 57,700.00 | 58,300.00 | 58,300.00 | 39,580 |
| 2022-11-22 | 56,600.00 | 60,400.00 | 56,400.00 | 58,300.00 | 58,300.00 | 148,422 |
| 2022-11-21 | 56,700.00 | 57,700.00 | 55,300.00 | 56,300.00 | 56,300.00 | 63,358 |
| 2022-11-18 | 57,100.00 | 58,600.00 | 56,400.00 | 56,600.00 | 56,600.00 | 88,316 |
| 2022-11-17 | 55,800.00 | 57,100.00 | 55,000.00 | 56,700.00 | 56,700.00 | 44,873 |
| 2022-11-16 | 56,900.00 | 57,000.00 | 55,200.00 | 56,000.00 | 56,000.00 | 58,463 |
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.