Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 54,000.00 | 57,400.00 | 53,200.00 | 54,400.00 | 54,400.00 | 256,930 |
| 2022-08-16 | 55,000.00 | 55,600.00 | 53,200.00 | 53,300.00 | 53,300.00 | 153,829 |
| 2022-08-12 | 47,900.00 | 56,200.00 | 47,600.00 | 54,000.00 | 54,000.00 | 419,141 |
| 2022-08-11 | 48,400.00 | 48,900.00 | 47,550.00 | 47,900.00 | 47,900.00 | 61,420 |
| 2022-08-10 | 46,050.00 | 48,100.00 | 45,900.00 | 46,850.00 | 46,850.00 | 48,372 |
| 2022-08-09 | 47,750.00 | 47,750.00 | 45,800.00 | 46,050.00 | 46,050.00 | 58,816 |
| 2022-08-08 | 47,500.00 | 48,350.00 | 47,200.00 | 47,750.00 | 47,750.00 | 26,764 |
| 2022-08-05 | 48,200.00 | 48,700.00 | 47,500.00 | 47,600.00 | 47,600.00 | 39,685 |
| 2022-08-04 | 49,000.00 | 49,050.00 | 48,300.00 | 48,400.00 | 48,400.00 | 36,190 |
| 2022-08-03 | 48,700.00 | 49,200.00 | 48,000.00 | 49,000.00 | 49,000.00 | 46,678 |
| 2022-08-02 | 49,450.00 | 49,450.00 | 47,800.00 | 48,950.00 | 48,950.00 | 50,557 |
| 2022-08-01 | 46,800.00 | 49,850.00 | 46,650.00 | 48,800.00 | 48,800.00 | 123,154 |
| 2022-07-29 | 47,200.00 | 47,550.00 | 46,000.00 | 46,000.00 | 46,000.00 | 86,791 |
| 2022-07-28 | 45,400.00 | 46,000.00 | 44,200.00 | 45,500.00 | 45,500.00 | 65,472 |
| 2022-07-27 | 45,750.00 | 46,000.00 | 44,100.00 | 44,500.00 | 44,500.00 | 54,441 |
| 2022-07-26 | 47,550.00 | 47,550.00 | 45,450.00 | 45,750.00 | 45,750.00 | 53,089 |
| 2022-07-25 | 45,700.00 | 48,200.00 | 45,300.00 | 47,100.00 | 47,100.00 | 95,904 |
| 2022-07-22 | 41,550.00 | 46,450.00 | 41,550.00 | 45,450.00 | 45,450.00 | 177,701 |
| 2022-07-21 | 40,950.00 | 41,850.00 | 40,850.00 | 41,300.00 | 41,300.00 | 15,937 |
| 2022-07-20 | 41,700.00 | 42,000.00 | 40,850.00 | 40,850.00 | 40,850.00 | 19,677 |
| 2022-07-19 | 40,600.00 | 41,500.00 | 40,150.00 | 40,850.00 | 40,850.00 | 13,803 |
| 2022-07-18 | 40,450.00 | 40,800.00 | 39,900.00 | 40,600.00 | 40,600.00 | 14,552 |
| 2022-07-15 | 40,600.00 | 40,600.00 | 39,650.00 | 40,050.00 | 40,050.00 | 13,080 |
| 2022-07-14 | 39,650.00 | 41,200.00 | 39,600.00 | 40,400.00 | 40,400.00 | 22,461 |
| 2022-07-13 | 38,950.00 | 39,800.00 | 38,500.00 | 39,750.00 | 39,750.00 | 21,186 |
| 2022-07-12 | 40,150.00 | 40,350.00 | 38,950.00 | 39,100.00 | 39,100.00 | 29,592 |
| 2022-07-11 | 41,500.00 | 41,500.00 | 40,450.00 | 40,600.00 | 40,600.00 | 21,335 |
| 2022-07-08 | 41,450.00 | 42,350.00 | 41,000.00 | 41,350.00 | 41,350.00 | 23,876 |
| 2022-07-07 | 40,600.00 | 41,350.00 | 40,450.00 | 40,750.00 | 40,750.00 | 13,896 |
| 2022-07-06 | 42,000.00 | 42,000.00 | 39,950.00 | 40,300.00 | 40,300.00 | 25,211 |
| 2022-07-05 | 41,250.00 | 42,500.00 | 41,050.00 | 41,700.00 | 41,700.00 | 19,441 |
| 2022-07-04 | 41,700.00 | 41,900.00 | 39,900.00 | 41,000.00 | 41,000.00 | 24,814 |
| 2022-07-01 | 43,100.00 | 43,900.00 | 41,150.00 | 41,600.00 | 41,600.00 | 39,564 |
| 2022-06-30 | 46,200.00 | 46,200.00 | 42,550.00 | 43,100.00 | 43,100.00 | 51,276 |
| 2022-06-29 | 45,350.00 | 46,500.00 | 45,100.00 | 45,900.00 | 45,900.00 | 18,711 |
| 2022-06-28 | 45,350.00 | 46,400.00 | 45,150.00 | 46,100.00 | 46,100.00 | 29,042 |
| 2022-06-27 | 44,350.00 | 45,650.00 | 44,250.00 | 45,300.00 | 45,300.00 | 22,158 |
| 2022-06-24 | 42,100.00 | 43,900.00 | 41,850.00 | 43,850.00 | 43,850.00 | 35,955 |
| 2022-06-23 | 44,000.00 | 45,050.00 | 41,500.00 | 42,050.00 | 42,050.00 | 45,303 |
| 2022-06-22 | 47,000.00 | 47,600.00 | 44,100.00 | 44,100.00 | 44,100.00 | 47,539 |
| 2022-06-21 | 46,700.00 | 47,250.00 | 46,050.00 | 47,100.00 | 47,100.00 | 24,321 |
| 2022-06-20 | 48,900.00 | 49,050.00 | 45,600.00 | 46,650.00 | 46,650.00 | 51,078 |
| 2022-06-17 | 46,900.00 | 48,550.00 | 46,650.00 | 48,550.00 | 48,550.00 | 28,339 |
| 2022-06-16 | 48,100.00 | 49,650.00 | 47,950.00 | 48,050.00 | 48,050.00 | 51,761 |
| 2022-06-15 | 48,900.00 | 48,900.00 | 47,150.00 | 47,750.00 | 47,750.00 | 42,578 |
| 2022-06-14 | 45,800.00 | 49,000.00 | 45,800.00 | 48,950.00 | 48,950.00 | 63,046 |
| 2022-06-13 | 48,500.00 | 48,500.00 | 47,250.00 | 47,350.00 | 47,350.00 | 45,372 |
| 2022-06-10 | 50,100.00 | 50,300.00 | 49,100.00 | 49,400.00 | 49,400.00 | 37,359 |
| 2022-06-09 | 50,900.00 | 51,300.00 | 50,000.00 | 50,500.00 | 50,500.00 | 20,299 |
| 2022-06-08 | 51,800.00 | 52,300.00 | 50,700.00 | 50,900.00 | 50,900.00 | 23,618 |
| 2022-06-07 | 53,600.00 | 53,600.00 | 51,100.00 | 51,800.00 | 51,800.00 | 60,885 |
| 2022-06-03 | 53,700.00 | 54,800.00 | 53,200.00 | 53,600.00 | 53,600.00 | 33,513 |
| 2022-06-02 | 53,800.00 | 54,100.00 | 53,000.00 | 53,200.00 | 53,200.00 | 27,309 |
| 2022-05-31 | 54,500.00 | 55,400.00 | 53,700.00 | 54,400.00 | 54,400.00 | 38,991 |
| 2022-05-30 | 55,100.00 | 55,300.00 | 53,800.00 | 54,400.00 | 54,400.00 | 31,995 |
| 2022-05-27 | 57,400.00 | 57,400.00 | 54,400.00 | 54,400.00 | 54,400.00 | 63,265 |
| 2022-05-26 | 55,000.00 | 56,700.00 | 54,500.00 | 55,300.00 | 55,300.00 | 59,875 |
| 2022-05-25 | 54,800.00 | 55,900.00 | 54,000.00 | 55,000.00 | 55,000.00 | 68,107 |
| 2022-05-24 | 58,200.00 | 58,400.00 | 55,100.00 | 55,100.00 | 55,100.00 | 121,253 |
| 2022-05-23 | 59,400.00 | 60,200.00 | 56,700.00 | 58,700.00 | 58,700.00 | 89,402 |
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.