Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 18,060.00 | 18,630.00 | 17,560.00 | 18,580.00 | 18,580.00 | 46,135 |
| 2025-10-27 | 18,870.00 | 18,870.00 | 17,510.00 | 17,900.00 | 17,900.00 | 55,625 |
| 2025-10-24 | 16,980.00 | 18,000.00 | 16,800.00 | 17,940.00 | 17,940.00 | 97,982 |
| 2025-10-23 | 17,260.00 | 17,260.00 | 16,660.00 | 16,720.00 | 16,720.00 | 16,184 |
| 2025-10-22 | 17,200.00 | 17,620.00 | 16,900.00 | 17,290.00 | 17,290.00 | 30,927 |
| 2025-10-21 | 16,630.00 | 17,130.00 | 16,480.00 | 16,730.00 | 16,730.00 | 22,703 |
| 2025-10-20 | 16,820.00 | 16,990.00 | 16,130.00 | 16,630.00 | 16,630.00 | 24,620 |
| 2025-10-17 | 16,860.00 | 17,430.00 | 16,660.00 | 17,110.00 | 17,110.00 | 57,498 |
| 2025-10-16 | 16,130.00 | 16,900.00 | 16,130.00 | 16,770.00 | 16,770.00 | 41,555 |
| 2025-10-15 | 16,100.00 | 16,270.00 | 15,860.00 | 16,130.00 | 16,130.00 | 13,205 |
| 2025-10-14 | 15,660.00 | 16,380.00 | 15,580.00 | 16,070.00 | 16,070.00 | 41,303 |
| 2025-10-13 | 14,610.00 | 15,750.00 | 14,500.00 | 15,660.00 | 15,660.00 | 28,965 |
| 2025-10-10 | 14,910.00 | 14,950.00 | 14,530.00 | 14,810.00 | 14,810.00 | 15,974 |
| 2025-10-02 | 14,760.00 | 15,150.00 | 14,760.00 | 14,990.00 | 14,990.00 | 6,623 |
| 2025-10-01 | 14,610.00 | 15,000.00 | 14,610.00 | 14,810.00 | 14,810.00 | 8,167 |
| 2025-09-30 | 14,760.00 | 14,920.00 | 14,610.00 | 14,700.00 | 14,700.00 | 4,943 |
| 2025-09-29 | 14,610.00 | 15,180.00 | 14,610.00 | 14,870.00 | 14,870.00 | 9,919 |
| 2025-09-26 | 15,160.00 | 15,160.00 | 14,600.00 | 14,610.00 | 14,610.00 | 13,791 |
| 2025-09-25 | 15,220.00 | 15,440.00 | 15,090.00 | 15,200.00 | 15,200.00 | 13,007 |
| 2025-09-24 | 15,490.00 | 15,570.00 | 15,120.00 | 15,120.00 | 15,120.00 | 16,453 |
| 2025-09-23 | 15,640.00 | 15,640.00 | 15,440.00 | 15,440.00 | 15,440.00 | 11,332 |
| 2025-09-22 | 15,780.00 | 15,890.00 | 15,540.00 | 15,700.00 | 15,700.00 | 12,798 |
| 2025-09-19 | 15,740.00 | 16,000.00 | 15,710.00 | 15,780.00 | 15,780.00 | 8,364 |
| 2025-09-18 | 15,700.00 | 15,850.00 | 15,610.00 | 15,740.00 | 15,740.00 | 11,418 |
| 2025-09-17 | 15,780.00 | 15,930.00 | 15,660.00 | 15,700.00 | 15,700.00 | 7,554 |
| 2025-09-16 | 15,760.00 | 16,060.00 | 15,510.00 | 15,690.00 | 15,690.00 | 15,800 |
| 2025-09-15 | 16,030.00 | 16,300.00 | 15,940.00 | 15,970.00 | 15,970.00 | 18,940 |
| 2025-09-12 | 15,780.00 | 16,030.00 | 15,710.00 | 15,830.00 | 15,830.00 | 13,079 |
| 2025-09-11 | 15,970.00 | 16,090.00 | 15,660.00 | 15,700.00 | 15,700.00 | 9,603 |
| 2025-09-10 | 15,700.00 | 15,990.00 | 15,690.00 | 15,790.00 | 15,790.00 | 14,870 |
| 2025-09-09 | 15,740.00 | 16,000.00 | 15,680.00 | 15,780.00 | 15,780.00 | 10,649 |
| 2025-09-08 | 15,760.00 | 15,960.00 | 15,670.00 | 15,890.00 | 15,890.00 | 8,678 |
| 2025-09-05 | 15,770.00 | 15,940.00 | 15,680.00 | 15,760.00 | 15,760.00 | 6,748 |
| 2025-09-04 | 15,830.00 | 16,000.00 | 15,720.00 | 15,870.00 | 15,870.00 | 6,596 |
| 2025-09-03 | 15,430.00 | 15,680.00 | 15,400.00 | 15,550.00 | 15,550.00 | 11,419 |
| 2025-09-02 | 15,810.00 | 15,810.00 | 15,500.00 | 15,560.00 | 15,560.00 | 14,578 |
| 2025-09-01 | 16,000.00 | 16,100.00 | 15,430.00 | 15,510.00 | 15,510.00 | 19,880 |
| 2025-08-29 | 16,150.00 | 16,910.00 | 16,050.00 | 16,110.00 | 16,110.00 | 14,408 |
| 2025-08-28 | 16,200.00 | 16,600.00 | 16,180.00 | 16,250.00 | 16,250.00 | 11,485 |
| 2025-08-27 | 16,710.00 | 16,710.00 | 16,300.00 | 16,540.00 | 16,540.00 | 8,678 |
| 2025-08-26 | 17,050.00 | 17,050.00 | 16,560.00 | 16,600.00 | 16,600.00 | 11,169 |
| 2025-08-25 | 16,700.00 | 17,000.00 | 16,700.00 | 16,880.00 | 16,880.00 | 8,844 |
| 2025-08-22 | 16,520.00 | 16,840.00 | 16,480.00 | 16,560.00 | 16,560.00 | 12,382 |
| 2025-08-21 | 16,730.00 | 17,090.00 | 16,650.00 | 16,680.00 | 16,680.00 | 12,129 |
| 2025-08-20 | 16,950.00 | 17,250.00 | 16,730.00 | 16,890.00 | 16,890.00 | 18,419 |
| 2025-08-19 | 17,810.00 | 17,840.00 | 17,000.00 | 17,380.00 | 17,380.00 | 10,818 |
| 2025-08-18 | 18,220.00 | 18,230.00 | 17,600.00 | 17,610.00 | 17,610.00 | 10,599 |
| 2025-08-14 | 17,850.00 | 18,250.00 | 17,850.00 | 18,180.00 | 18,180.00 | 17,241 |
| 2025-08-13 | 18,400.00 | 18,400.00 | 17,770.00 | 17,950.00 | 17,950.00 | 11,924 |
| 2025-08-12 | 17,950.00 | 18,340.00 | 17,750.00 | 17,840.00 | 17,840.00 | 22,138 |
| 2025-08-11 | 17,430.00 | 18,160.00 | 17,430.00 | 18,060.00 | 18,060.00 | 24,494 |
| 2025-08-08 | 17,320.00 | 17,490.00 | 17,280.00 | 17,380.00 | 17,380.00 | 11,747 |
| 2025-08-07 | 17,600.00 | 17,600.00 | 17,220.00 | 17,440.00 | 17,440.00 | 11,440 |
| 2025-08-06 | 17,280.00 | 17,640.00 | 16,850.00 | 17,530.00 | 17,530.00 | 12,739 |
| 2025-08-05 | 16,800.00 | 17,660.00 | 16,800.00 | 17,280.00 | 17,280.00 | 26,446 |
| 2025-08-04 | 16,330.00 | 16,940.00 | 16,330.00 | 16,850.00 | 16,850.00 | 13,836 |
| 2025-08-01 | 17,100.00 | 17,100.00 | 16,150.00 | 16,610.00 | 16,610.00 | 32,234 |
| 2025-07-31 | 18,030.00 | 18,030.00 | 17,330.00 | 17,370.00 | 17,370.00 | 39,198 |
| 2025-07-30 | 17,720.00 | 18,040.00 | 17,700.00 | 17,830.00 | 17,830.00 | 21,926 |
| 2025-07-29 | 17,860.00 | 18,080.00 | 17,670.00 | 17,850.00 | 17,850.00 | 13,447 |
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.