Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 33,000.00 | 33,000.00 | 32,550.00 | 32,750.00 | 32,750.00 | 16,672 |
| 2021-11-23 | 32,900.00 | 33,200.00 | 32,600.00 | 32,850.00 | 32,850.00 | 17,225 |
| 2021-11-22 | 33,250.00 | 34,150.00 | 32,850.00 | 32,900.00 | 32,900.00 | 26,600 |
| 2021-11-19 | 32,650.00 | 33,300.00 | 32,650.00 | 33,250.00 | 33,250.00 | 26,852 |
| 2021-11-18 | 33,650.00 | 33,650.00 | 33,000.00 | 33,050.00 | 33,050.00 | 27,031 |
| 2021-11-17 | 34,250.00 | 34,500.00 | 33,550.00 | 33,700.00 | 33,700.00 | 32,810 |
| 2021-11-16 | 34,750.00 | 34,850.00 | 33,800.00 | 34,250.00 | 34,250.00 | 47,775 |
| 2021-11-15 | 33,800.00 | 35,800.00 | 33,450.00 | 35,000.00 | 35,000.00 | 157,863 |
| 2021-11-12 | 33,200.00 | 33,200.00 | 32,500.00 | 33,150.00 | 33,150.00 | 31,088 |
| 2021-11-11 | 33,300.00 | 33,600.00 | 32,750.00 | 32,800.00 | 32,800.00 | 38,237 |
| 2021-11-10 | 33,500.00 | 33,750.00 | 32,400.00 | 33,300.00 | 33,300.00 | 33,535 |
| 2021-11-09 | 33,400.00 | 33,750.00 | 32,850.00 | 33,550.00 | 33,550.00 | 23,961 |
| 2021-11-08 | 32,800.00 | 33,300.00 | 32,100.00 | 33,300.00 | 33,300.00 | 17,037 |
| 2021-11-05 | 33,450.00 | 33,500.00 | 32,700.00 | 32,900.00 | 32,900.00 | 22,489 |
| 2021-11-04 | 34,500.00 | 34,750.00 | 32,550.00 | 33,350.00 | 33,350.00 | 50,136 |
| 2021-11-03 | 34,700.00 | 35,400.00 | 34,200.00 | 34,200.00 | 34,200.00 | 57,905 |
| 2021-11-02 | 33,800.00 | 34,500.00 | 33,700.00 | 34,350.00 | 34,350.00 | 49,199 |
| 2021-11-01 | 34,400.00 | 34,400.00 | 33,300.00 | 33,650.00 | 33,650.00 | 41,700 |
| 2021-10-29 | 33,700.00 | 34,950.00 | 32,800.00 | 33,800.00 | 33,800.00 | 106,783 |
| 2021-10-28 | 33,300.00 | 33,500.00 | 32,750.00 | 33,250.00 | 33,250.00 | 34,962 |
| 2021-10-27 | 33,500.00 | 33,500.00 | 32,300.00 | 32,950.00 | 32,950.00 | 22,311 |
| 2021-10-26 | 32,950.00 | 33,800.00 | 32,500.00 | 33,100.00 | 33,100.00 | 57,205 |
| 2021-10-25 | 32,100.00 | 32,500.00 | 31,650.00 | 32,500.00 | 32,500.00 | 16,540 |
| 2021-10-22 | 32,500.00 | 32,600.00 | 31,750.00 | 32,100.00 | 32,100.00 | 19,495 |
| 2021-10-21 | 32,500.00 | 32,950.00 | 31,650.00 | 32,250.00 | 32,250.00 | 36,462 |
| 2021-10-20 | 32,600.00 | 32,850.00 | 31,900.00 | 32,500.00 | 32,500.00 | 36,406 |
| 2021-10-19 | 32,850.00 | 32,850.00 | 32,100.00 | 32,550.00 | 32,550.00 | 27,892 |
| 2021-10-18 | 31,500.00 | 33,000.00 | 31,300.00 | 32,500.00 | 32,500.00 | 55,274 |
| 2021-10-15 | 31,700.00 | 32,000.00 | 31,300.00 | 31,750.00 | 31,750.00 | 15,933 |
| 2021-10-14 | 31,850.00 | 32,350.00 | 31,400.00 | 31,500.00 | 31,500.00 | 33,491 |
← NewerPage 21 of 21 · 1,230 trading days
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.