Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 49,400.00 | 51,400.00 | 49,350.00 | 49,950.00 | 49,950.00 | 43,425 |
| 2022-02-21 | 50,600.00 | 51,000.00 | 49,550.00 | 50,800.00 | 50,800.00 | 27,283 |
| 2022-02-18 | 50,900.00 | 52,400.00 | 50,700.00 | 51,200.00 | 51,200.00 | 45,363 |
| 2022-02-17 | 53,200.00 | 53,900.00 | 49,000.00 | 52,400.00 | 52,400.00 | 67,783 |
| 2022-02-16 | 50,300.00 | 54,200.00 | 50,300.00 | 53,400.00 | 53,400.00 | 144,281 |
| 2022-02-15 | 51,900.00 | 51,900.00 | 49,250.00 | 49,600.00 | 49,600.00 | 67,788 |
| 2022-02-14 | 50,900.00 | 52,500.00 | 50,900.00 | 51,700.00 | 51,700.00 | 65,638 |
| 2022-02-11 | 55,200.00 | 55,600.00 | 51,900.00 | 52,500.00 | 52,500.00 | 175,233 |
| 2022-02-10 | 55,500.00 | 57,700.00 | 55,100.00 | 56,700.00 | 56,700.00 | 82,612 |
| 2022-02-09 | 54,600.00 | 56,100.00 | 54,100.00 | 55,500.00 | 55,500.00 | 57,204 |
| 2022-02-08 | 57,700.00 | 58,200.00 | 53,900.00 | 54,100.00 | 54,100.00 | 97,316 |
| 2022-02-07 | 58,200.00 | 58,900.00 | 56,700.00 | 57,100.00 | 57,100.00 | 68,557 |
| 2022-02-04 | 56,100.00 | 58,800.00 | 55,700.00 | 58,200.00 | 58,200.00 | 112,624 |
| 2022-02-03 | 59,400.00 | 60,400.00 | 56,600.00 | 56,700.00 | 56,700.00 | 111,235 |
| 2022-01-28 | 59,000.00 | 60,100.00 | 55,700.00 | 58,100.00 | 58,100.00 | 175,886 |
| 2022-01-27 | 62,400.00 | 66,600.00 | 58,500.00 | 59,800.00 | 59,800.00 | 209,650 |
| 2022-01-26 | 61,000.00 | 63,900.00 | 58,500.00 | 61,700.00 | 61,700.00 | 176,396 |
| 2022-01-25 | 65,200.00 | 65,700.00 | 60,500.00 | 61,400.00 | 61,400.00 | 159,191 |
| 2022-01-24 | 62,400.00 | 65,100.00 | 60,700.00 | 63,400.00 | 63,400.00 | 155,590 |
| 2022-01-21 | 70,000.00 | 71,300.00 | 63,500.00 | 64,600.00 | 64,600.00 | 327,879 |
| 2022-01-20 | 67,100.00 | 72,100.00 | 65,800.00 | 71,300.00 | 71,300.00 | 418,226 |
| 2022-01-19 | 63,700.00 | 68,000.00 | 61,600.00 | 66,200.00 | 66,200.00 | 201,768 |
| 2022-01-18 | 61,200.00 | 71,800.00 | 61,200.00 | 65,700.00 | 65,700.00 | 740,883 |
| 2022-01-17 | 67,400.00 | 68,200.00 | 60,600.00 | 63,000.00 | 63,000.00 | 392,020 |
| 2022-01-14 | 71,000.00 | 71,300.00 | 65,100.00 | 69,600.00 | 69,600.00 | 510,768 |
| 2022-01-13 | 58,500.00 | 73,500.00 | 57,800.00 | 70,400.00 | 70,400.00 | 1,211,095 |
| 2022-01-12 | 55,000.00 | 61,300.00 | 53,900.00 | 57,900.00 | 57,900.00 | 397,324 |
| 2022-01-11 | 52,100.00 | 62,000.00 | 51,000.00 | 56,000.00 | 56,000.00 | 568,290 |
| 2022-01-10 | 51,700.00 | 54,200.00 | 51,000.00 | 52,200.00 | 52,200.00 | 218,695 |
| 2022-01-07 | 52,200.00 | 53,400.00 | 48,000.00 | 52,000.00 | 52,000.00 | 281,325 |
| 2022-01-06 | 49,300.00 | 52,200.00 | 49,150.00 | 51,500.00 | 51,500.00 | 454,305 |
| 2022-01-05 | 43,850.00 | 53,100.00 | 43,350.00 | 50,300.00 | 50,300.00 | 812,408 |
| 2022-01-04 | 40,600.00 | 45,050.00 | 40,600.00 | 44,600.00 | 44,600.00 | 383,258 |
| 2022-01-03 | 41,750.00 | 43,800.00 | 40,200.00 | 40,550.00 | 40,550.00 | 178,589 |
| 2021-12-30 | 40,650.00 | 41,750.00 | 40,200.00 | 41,350.00 | 41,350.00 | 92,108 |
| 2021-12-29 | 39,700.00 | 40,700.00 | 39,700.00 | 40,550.00 | 40,550.00 | 59,807 |
| 2021-12-28 | 39,350.00 | 40,850.00 | 38,550.00 | 39,650.00 | 39,650.00 | 118,238 |
| 2021-12-27 | 39,400.00 | 41,050.00 | 39,250.00 | 39,350.00 | 39,350.00 | 134,668 |
| 2021-12-24 | 39,200.00 | 39,400.00 | 38,450.00 | 39,100.00 | 39,100.00 | 71,263 |
| 2021-12-23 | 37,600.00 | 39,200.00 | 37,600.00 | 38,750.00 | 38,750.00 | 123,294 |
| 2021-12-22 | 39,550.00 | 39,550.00 | 37,450.00 | 37,450.00 | 37,450.00 | 99,667 |
| 2021-12-21 | 38,150.00 | 39,300.00 | 37,300.00 | 38,500.00 | 38,500.00 | 116,922 |
| 2021-12-20 | 37,450.00 | 39,250.00 | 36,450.00 | 38,750.00 | 38,750.00 | 185,761 |
| 2021-12-17 | 38,950.00 | 38,950.00 | 37,150.00 | 37,600.00 | 37,600.00 | 166,614 |
| 2021-12-16 | 39,200.00 | 40,350.00 | 37,900.00 | 39,000.00 | 39,000.00 | 190,292 |
| 2021-12-15 | 39,950.00 | 40,700.00 | 39,200.00 | 39,200.00 | 39,200.00 | 213,529 |
| 2021-12-14 | 37,300.00 | 42,850.00 | 36,350.00 | 40,000.00 | 40,000.00 | 1,017,692 |
| 2021-12-13 | 37,450.00 | 37,450.00 | 36,500.00 | 36,700.00 | 36,700.00 | 217,227 |
| 2021-12-10 | 35,100.00 | 36,150.00 | 34,550.00 | 36,000.00 | 36,000.00 | 164,389 |
| 2021-12-09 | 31,300.00 | 36,000.00 | 31,300.00 | 35,100.00 | 35,100.00 | 255,629 |
| 2021-12-08 | 32,500.00 | 32,500.00 | 31,600.00 | 31,600.00 | 31,600.00 | 16,859 |
| 2021-12-07 | 32,000.00 | 32,350.00 | 31,800.00 | 32,000.00 | 32,000.00 | 9,828 |
| 2021-12-06 | 31,900.00 | 32,150.00 | 31,100.00 | 32,150.00 | 32,150.00 | 10,967 |
| 2021-12-03 | 31,950.00 | 32,400.00 | 31,650.00 | 31,900.00 | 31,900.00 | 10,096 |
| 2021-12-02 | 30,450.00 | 32,350.00 | 30,450.00 | 31,750.00 | 31,750.00 | 23,316 |
| 2021-12-01 | 29,550.00 | 31,450.00 | 29,500.00 | 30,950.00 | 30,950.00 | 27,363 |
| 2021-11-30 | 31,150.00 | 32,100.00 | 29,800.00 | 29,950.00 | 29,950.00 | 33,809 |
| 2021-11-29 | 30,600.00 | 31,500.00 | 30,500.00 | 31,050.00 | 31,050.00 | 36,032 |
| 2021-11-26 | 32,800.00 | 32,800.00 | 31,100.00 | 31,550.00 | 31,550.00 | 31,791 |
| 2021-11-25 | 32,800.00 | 32,850.00 | 32,200.00 | 32,400.00 | 32,400.00 | 19,531 |
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.