Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 59,100.00 | 59,100.00 | 56,200.00 | 56,400.00 | 56,400.00 | 123,363 |
| 2022-11-14 | 59,900.00 | 60,800.00 | 58,100.00 | 58,500.00 | 58,500.00 | 97,514 |
| 2022-11-11 | 61,500.00 | 62,000.00 | 59,900.00 | 60,000.00 | 60,000.00 | 84,534 |
| 2022-11-10 | 60,000.00 | 61,500.00 | 59,500.00 | 60,000.00 | 60,000.00 | 68,880 |
| 2022-11-09 | 60,300.00 | 61,400.00 | 59,600.00 | 60,900.00 | 60,900.00 | 69,151 |
| 2022-11-08 | 60,500.00 | 60,700.00 | 58,200.00 | 60,300.00 | 60,300.00 | 61,223 |
| 2022-11-07 | 61,700.00 | 62,300.00 | 59,700.00 | 59,900.00 | 59,900.00 | 70,678 |
| 2022-11-04 | 61,800.00 | 62,700.00 | 60,200.00 | 61,700.00 | 61,700.00 | 70,165 |
| 2022-11-03 | 58,000.00 | 61,800.00 | 57,700.00 | 61,700.00 | 61,700.00 | 73,045 |
| 2022-11-02 | 61,100.00 | 62,000.00 | 58,300.00 | 59,600.00 | 59,600.00 | 88,890 |
| 2022-11-01 | 60,500.00 | 63,000.00 | 60,100.00 | 61,100.00 | 61,100.00 | 97,544 |
| 2022-10-31 | 61,200.00 | 61,800.00 | 59,700.00 | 60,500.00 | 60,500.00 | 78,611 |
| 2022-10-28 | 58,200.00 | 60,400.00 | 57,200.00 | 59,200.00 | 59,200.00 | 126,618 |
| 2022-10-27 | 57,200.00 | 58,300.00 | 56,600.00 | 57,800.00 | 57,800.00 | 69,887 |
| 2022-10-26 | 57,200.00 | 59,400.00 | 55,900.00 | 56,100.00 | 56,100.00 | 82,935 |
| 2022-10-25 | 58,500.00 | 59,800.00 | 55,700.00 | 56,400.00 | 56,400.00 | 96,447 |
| 2022-10-24 | 58,800.00 | 59,300.00 | 57,600.00 | 57,600.00 | 57,600.00 | 63,322 |
| 2022-10-21 | 56,900.00 | 59,300.00 | 56,700.00 | 58,200.00 | 58,200.00 | 127,538 |
| 2022-10-20 | 57,000.00 | 58,000.00 | 55,000.00 | 55,400.00 | 55,400.00 | 42,243 |
| 2022-10-19 | 56,500.00 | 59,100.00 | 55,000.00 | 56,700.00 | 56,700.00 | 100,116 |
| 2022-10-18 | 55,500.00 | 56,300.00 | 53,300.00 | 56,200.00 | 56,200.00 | 62,448 |
| 2022-10-17 | 51,800.00 | 54,400.00 | 51,300.00 | 54,300.00 | 54,300.00 | 52,582 |
| 2022-10-14 | 53,100.00 | 54,000.00 | 52,100.00 | 53,200.00 | 53,200.00 | 41,097 |
| 2022-10-13 | 53,400.00 | 53,800.00 | 51,200.00 | 51,400.00 | 51,400.00 | 43,936 |
| 2022-10-12 | 53,900.00 | 54,600.00 | 52,700.00 | 53,800.00 | 53,800.00 | 31,015 |
| 2022-10-11 | 55,300.00 | 55,400.00 | 52,700.00 | 53,500.00 | 53,500.00 | 68,388 |
| 2022-10-07 | 58,000.00 | 58,400.00 | 56,100.00 | 57,200.00 | 57,200.00 | 71,084 |
| 2022-10-06 | 56,300.00 | 60,500.00 | 56,300.00 | 58,000.00 | 58,000.00 | 122,797 |
| 2022-10-05 | 57,200.00 | 61,000.00 | 53,900.00 | 56,100.00 | 56,100.00 | 171,392 |
| 2022-10-04 | 49,400.00 | 56,000.00 | 48,650.00 | 54,500.00 | 54,500.00 | 105,306 |
| 2022-09-30 | 46,200.00 | 49,200.00 | 46,200.00 | 48,200.00 | 48,200.00 | 70,550 |
| 2022-09-29 | 50,000.00 | 50,500.00 | 47,550.00 | 47,550.00 | 47,550.00 | 55,740 |
| 2022-09-28 | 51,800.00 | 51,800.00 | 47,000.00 | 48,700.00 | 48,700.00 | 78,938 |
| 2022-09-27 | 50,700.00 | 52,100.00 | 49,600.00 | 51,600.00 | 51,600.00 | 61,961 |
| 2022-09-26 | 53,800.00 | 54,500.00 | 50,700.00 | 51,300.00 | 51,300.00 | 115,342 |
| 2022-09-23 | 57,500.00 | 58,700.00 | 53,800.00 | 55,000.00 | 55,000.00 | 84,789 |
| 2022-09-22 | 56,200.00 | 58,400.00 | 55,100.00 | 58,000.00 | 58,000.00 | 94,615 |
| 2022-09-21 | 57,700.00 | 58,400.00 | 55,800.00 | 56,700.00 | 56,700.00 | 71,742 |
| 2022-09-20 | 58,200.00 | 59,400.00 | 57,200.00 | 57,700.00 | 57,700.00 | 60,480 |
| 2022-09-19 | 62,200.00 | 62,500.00 | 57,400.00 | 57,700.00 | 57,700.00 | 136,213 |
| 2022-09-16 | 65,400.00 | 67,800.00 | 62,200.00 | 62,200.00 | 62,200.00 | 159,351 |
| 2022-09-15 | 63,500.00 | 66,900.00 | 62,700.00 | 65,800.00 | 65,800.00 | 240,623 |
| 2022-09-14 | 60,500.00 | 64,600.00 | 59,900.00 | 63,500.00 | 63,500.00 | 152,286 |
| 2022-09-13 | 64,700.00 | 65,000.00 | 62,100.00 | 62,800.00 | 62,800.00 | 109,114 |
| 2022-09-08 | 64,800.00 | 65,600.00 | 63,100.00 | 63,600.00 | 63,600.00 | 148,500 |
| 2022-09-07 | 61,800.00 | 64,000.00 | 61,300.00 | 64,000.00 | 64,000.00 | 191,508 |
| 2022-09-06 | 59,400.00 | 61,200.00 | 58,700.00 | 61,200.00 | 61,200.00 | 81,178 |
| 2022-09-05 | 59,900.00 | 60,500.00 | 57,700.00 | 59,400.00 | 59,400.00 | 90,878 |
| 2022-09-02 | 60,200.00 | 61,800.00 | 58,200.00 | 59,900.00 | 59,900.00 | 116,748 |
| 2022-09-01 | 63,100.00 | 64,300.00 | 59,900.00 | 59,900.00 | 59,900.00 | 136,177 |
| 2022-08-31 | 63,700.00 | 66,000.00 | 62,300.00 | 63,100.00 | 63,100.00 | 112,551 |
| 2022-08-30 | 60,000.00 | 65,000.00 | 60,000.00 | 63,500.00 | 63,500.00 | 223,293 |
| 2022-08-29 | 60,000.00 | 60,900.00 | 57,500.00 | 60,500.00 | 60,500.00 | 165,659 |
| 2022-08-26 | 62,500.00 | 67,200.00 | 61,000.00 | 61,900.00 | 61,900.00 | 242,271 |
| 2022-08-25 | 62,700.00 | 63,700.00 | 61,800.00 | 62,000.00 | 62,000.00 | 148,926 |
| 2022-08-24 | 55,500.00 | 62,600.00 | 55,000.00 | 62,400.00 | 62,400.00 | 442,840 |
| 2022-08-23 | 53,600.00 | 55,500.00 | 52,200.00 | 55,400.00 | 55,400.00 | 106,893 |
| 2022-08-22 | 55,400.00 | 55,600.00 | 53,300.00 | 54,200.00 | 54,200.00 | 126,936 |
| 2022-08-19 | 55,100.00 | 57,700.00 | 54,600.00 | 55,900.00 | 55,900.00 | 226,423 |
| 2022-08-18 | 53,900.00 | 55,800.00 | 53,400.00 | 54,200.00 | 54,200.00 | 90,216 |
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.