Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 56,600.00 | 61,500.00 | 56,600.00 | 58,600.00 | 58,600.00 | 231,510 |
| 2022-05-19 | 51,400.00 | 57,400.00 | 50,600.00 | 56,600.00 | 56,600.00 | 214,997 |
| 2022-05-18 | 53,200.00 | 55,700.00 | 52,100.00 | 52,300.00 | 52,300.00 | 99,674 |
| 2022-05-17 | 49,100.00 | 53,800.00 | 48,500.00 | 52,300.00 | 52,300.00 | 154,482 |
| 2022-05-16 | 47,000.00 | 49,800.00 | 46,200.00 | 48,700.00 | 48,700.00 | 87,183 |
| 2022-05-13 | 43,000.00 | 46,200.00 | 43,000.00 | 46,200.00 | 46,200.00 | 28,156 |
| 2022-05-12 | 45,000.00 | 45,000.00 | 43,150.00 | 43,300.00 | 43,300.00 | 40,029 |
| 2022-05-11 | 46,700.00 | 47,050.00 | 45,300.00 | 45,500.00 | 45,500.00 | 20,593 |
| 2022-05-10 | 45,800.00 | 46,750.00 | 44,500.00 | 46,400.00 | 46,400.00 | 23,549 |
| 2022-05-09 | 47,600.00 | 47,600.00 | 46,200.00 | 46,300.00 | 46,300.00 | 30,961 |
| 2022-05-06 | 48,400.00 | 48,450.00 | 47,250.00 | 47,600.00 | 47,600.00 | 19,203 |
| 2022-05-04 | 48,700.00 | 49,250.00 | 48,350.00 | 48,450.00 | 48,450.00 | 23,138 |
| 2022-05-03 | 47,300.00 | 49,300.00 | 46,950.00 | 48,700.00 | 48,700.00 | 43,442 |
| 2022-05-02 | 47,000.00 | 47,300.00 | 46,800.00 | 46,900.00 | 46,900.00 | 21,097 |
| 2022-04-29 | 47,000.00 | 47,850.00 | 47,000.00 | 47,500.00 | 47,500.00 | 17,938 |
| 2022-04-28 | 48,450.00 | 48,450.00 | 47,050.00 | 47,100.00 | 47,100.00 | 26,037 |
| 2022-04-27 | 47,000.00 | 48,550.00 | 46,850.00 | 47,900.00 | 47,900.00 | 32,187 |
| 2022-04-26 | 47,750.00 | 48,200.00 | 47,300.00 | 47,950.00 | 47,950.00 | 27,108 |
| 2022-04-25 | 48,150.00 | 48,600.00 | 47,050.00 | 47,200.00 | 47,200.00 | 55,026 |
| 2022-04-22 | 49,800.00 | 50,200.00 | 49,050.00 | 49,250.00 | 49,250.00 | 38,464 |
| 2022-04-21 | 51,100.00 | 51,100.00 | 50,100.00 | 50,400.00 | 50,400.00 | 33,726 |
| 2022-04-20 | 49,900.00 | 51,700.00 | 49,400.00 | 51,100.00 | 51,100.00 | 67,125 |
| 2022-04-19 | 48,500.00 | 49,800.00 | 48,450.00 | 49,350.00 | 49,350.00 | 34,241 |
| 2022-04-18 | 48,800.00 | 49,300.00 | 48,350.00 | 49,000.00 | 49,000.00 | 23,987 |
| 2022-04-15 | 48,800.00 | 49,500.00 | 48,100.00 | 49,300.00 | 49,300.00 | 18,197 |
| 2022-04-14 | 50,600.00 | 50,600.00 | 49,100.00 | 49,100.00 | 49,100.00 | 37,340 |
| 2022-04-13 | 49,000.00 | 51,200.00 | 49,000.00 | 50,200.00 | 50,200.00 | 38,460 |
| 2022-04-12 | 48,400.00 | 49,800.00 | 46,200.00 | 49,000.00 | 49,000.00 | 33,199 |
| 2022-04-11 | 50,000.00 | 50,000.00 | 48,550.00 | 48,850.00 | 48,850.00 | 36,381 |
| 2022-04-08 | 49,750.00 | 50,500.00 | 49,250.00 | 50,000.00 | 50,000.00 | 57,420 |
| 2022-04-07 | 50,500.00 | 50,500.00 | 49,450.00 | 49,750.00 | 49,750.00 | 57,780 |
| 2022-04-06 | 50,900.00 | 52,100.00 | 50,300.00 | 51,200.00 | 51,200.00 | 41,695 |
| 2022-04-05 | 51,900.00 | 51,900.00 | 50,300.00 | 51,000.00 | 51,000.00 | 58,932 |
| 2022-04-04 | 51,500.00 | 52,200.00 | 50,300.00 | 51,900.00 | 51,900.00 | 39,674 |
| 2022-04-01 | 52,300.00 | 52,700.00 | 50,300.00 | 51,600.00 | 51,600.00 | 58,245 |
| 2022-03-31 | 52,700.00 | 53,200.00 | 52,000.00 | 52,400.00 | 52,400.00 | 34,109 |
| 2022-03-30 | 54,900.00 | 54,900.00 | 52,200.00 | 52,600.00 | 52,600.00 | 45,919 |
| 2022-03-29 | 54,000.00 | 55,400.00 | 53,500.00 | 53,800.00 | 53,800.00 | 29,915 |
| 2022-03-28 | 54,600.00 | 54,600.00 | 52,900.00 | 53,200.00 | 53,200.00 | 51,137 |
| 2022-03-25 | 55,200.00 | 56,000.00 | 54,200.00 | 54,600.00 | 54,600.00 | 28,693 |
| 2022-03-24 | 53,900.00 | 54,600.00 | 53,400.00 | 54,500.00 | 54,500.00 | 24,962 |
| 2022-03-23 | 55,300.00 | 57,800.00 | 54,400.00 | 54,700.00 | 54,700.00 | 60,852 |
| 2022-03-22 | 55,000.00 | 55,300.00 | 54,200.00 | 54,900.00 | 54,900.00 | 26,467 |
| 2022-03-21 | 55,800.00 | 56,000.00 | 54,000.00 | 54,400.00 | 54,400.00 | 48,842 |
| 2022-03-18 | 53,000.00 | 56,000.00 | 51,600.00 | 55,100.00 | 55,100.00 | 129,083 |
| 2022-03-17 | 50,800.00 | 54,600.00 | 50,800.00 | 53,400.00 | 53,400.00 | 159,508 |
| 2022-03-16 | 47,100.00 | 54,500.00 | 47,050.00 | 49,700.00 | 49,700.00 | 170,889 |
| 2022-03-15 | 45,650.00 | 46,700.00 | 45,250.00 | 46,600.00 | 46,600.00 | 43,157 |
| 2022-03-14 | 48,600.00 | 50,000.00 | 45,250.00 | 45,900.00 | 45,900.00 | 101,845 |
| 2022-03-11 | 51,300.00 | 51,300.00 | 48,400.00 | 48,900.00 | 48,900.00 | 101,419 |
| 2022-03-10 | 51,900.00 | 52,800.00 | 51,100.00 | 51,300.00 | 51,300.00 | 29,625 |
| 2022-03-08 | 53,100.00 | 53,200.00 | 50,800.00 | 51,500.00 | 51,500.00 | 53,905 |
| 2022-03-07 | 52,300.00 | 54,100.00 | 52,300.00 | 53,700.00 | 53,700.00 | 69,629 |
| 2022-03-04 | 52,000.00 | 54,000.00 | 51,400.00 | 53,100.00 | 53,100.00 | 71,780 |
| 2022-03-03 | 51,800.00 | 52,800.00 | 50,900.00 | 52,000.00 | 52,000.00 | 45,441 |
| 2022-03-02 | 49,850.00 | 51,300.00 | 49,850.00 | 51,000.00 | 51,000.00 | 29,988 |
| 2022-02-28 | 48,400.00 | 51,900.00 | 48,400.00 | 50,400.00 | 50,400.00 | 64,994 |
| 2022-02-25 | 48,900.00 | 49,400.00 | 47,700.00 | 48,700.00 | 48,700.00 | 42,390 |
| 2022-02-24 | 49,350.00 | 50,100.00 | 47,200.00 | 47,200.00 | 47,200.00 | 76,191 |
| 2022-02-23 | 50,200.00 | 51,100.00 | 49,500.00 | 50,100.00 | 50,100.00 | 44,199 |
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.