Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 18,110.00 | 18,170.00 | 17,840.00 | 17,840.00 | 17,840.00 | 23,230 |
| 2025-07-25 | 18,210.00 | 18,350.00 | 18,080.00 | 18,090.00 | 18,090.00 | 18,009 |
| 2025-07-24 | 18,400.00 | 18,610.00 | 18,170.00 | 18,350.00 | 18,350.00 | 20,161 |
| 2025-07-23 | 18,410.00 | 18,560.00 | 18,060.00 | 18,330.00 | 18,330.00 | 25,282 |
| 2025-07-22 | 18,970.00 | 18,970.00 | 18,240.00 | 18,270.00 | 18,270.00 | 31,011 |
| 2025-07-21 | 18,990.00 | 19,080.00 | 18,800.00 | 18,850.00 | 18,850.00 | 36,869 |
| 2025-07-18 | 18,640.00 | 19,500.00 | 18,330.00 | 18,550.00 | 18,550.00 | 97,203 |
| 2025-07-17 | 18,450.00 | 18,670.00 | 18,030.00 | 18,040.00 | 18,040.00 | 29,140 |
| 2025-07-16 | 18,570.00 | 18,730.00 | 18,260.00 | 18,330.00 | 18,330.00 | 22,693 |
| 2025-07-15 | 18,610.00 | 19,180.00 | 18,210.00 | 18,540.00 | 18,540.00 | 59,272 |
| 2025-07-14 | 18,750.00 | 18,850.00 | 18,530.00 | 18,600.00 | 18,600.00 | 22,709 |
| 2025-07-11 | 19,290.00 | 19,290.00 | 18,650.00 | 18,750.00 | 18,750.00 | 58,122 |
| 2025-07-10 | 19,050.00 | 19,270.00 | 18,570.00 | 18,950.00 | 18,950.00 | 91,310 |
| 2025-07-09 | 20,500.00 | 20,500.00 | 19,600.00 | 19,650.00 | 19,650.00 | 45,837 |
| 2025-07-08 | 20,200.00 | 21,100.00 | 19,610.00 | 19,660.00 | 19,660.00 | 207,111 |
| 2025-07-07 | 19,970.00 | 20,200.00 | 19,510.00 | 19,560.00 | 19,560.00 | 52,331 |
| 2025-07-04 | 20,700.00 | 20,700.00 | 19,900.00 | 20,250.00 | 20,250.00 | 80,523 |
| 2025-07-03 | 20,200.00 | 20,600.00 | 19,850.00 | 20,200.00 | 20,200.00 | 107,294 |
| 2025-07-02 | 20,050.00 | 22,200.00 | 19,500.00 | 19,560.00 | 19,560.00 | 660,729 |
| 2025-07-01 | 18,740.00 | 19,140.00 | 18,740.00 | 18,850.00 | 18,850.00 | 47,799 |
| 2025-06-30 | 18,790.00 | 19,600.00 | 18,750.00 | 18,830.00 | 18,830.00 | 132,789 |
| 2025-06-27 | 19,950.00 | 19,950.00 | 18,670.00 | 18,790.00 | 18,790.00 | 246,946 |
| 2025-06-26 | 18,700.00 | 23,000.00 | 18,670.00 | 20,150.00 | 20,150.00 | 2,656,664 |
| 2025-06-25 | 19,110.00 | 19,180.00 | 18,010.00 | 18,660.00 | 18,660.00 | 370,804 |
| 2025-06-24 | 20,400.00 | 20,800.00 | 19,840.00 | 20,600.00 | 20,600.00 | 278,769 |
| 2025-06-23 | 19,110.00 | 20,450.00 | 18,000.00 | 20,250.00 | 20,250.00 | 331,899 |
| 2025-06-20 | 19,130.00 | 20,950.00 | 19,010.00 | 19,110.00 | 19,110.00 | 664,537 |
| 2025-06-19 | 19,430.00 | 19,430.00 | 18,600.00 | 18,730.00 | 18,730.00 | 87,634 |
| 2025-06-18 | 18,460.00 | 19,360.00 | 18,350.00 | 19,280.00 | 19,280.00 | 140,092 |
| 2025-06-17 | 18,910.00 | 19,040.00 | 18,300.00 | 18,460.00 | 18,460.00 | 98,270 |
| 2025-06-16 | 18,480.00 | 18,900.00 | 18,120.00 | 18,850.00 | 18,850.00 | 97,796 |
| 2025-06-13 | 19,680.00 | 19,680.00 | 18,460.00 | 18,500.00 | 18,500.00 | 190,483 |
| 2025-06-12 | 19,550.00 | 20,650.00 | 19,300.00 | 19,690.00 | 19,690.00 | 438,305 |
| 2025-06-11 | 19,620.00 | 20,050.00 | 19,350.00 | 19,750.00 | 19,750.00 | 218,949 |
| 2025-06-10 | 19,880.00 | 20,250.00 | 19,300.00 | 19,600.00 | 19,600.00 | 321,530 |
| 2025-06-09 | 20,400.00 | 20,550.00 | 19,700.00 | 19,980.00 | 19,980.00 | 276,523 |
| 2025-06-05 | 21,200.00 | 21,500.00 | 20,500.00 | 20,700.00 | 20,700.00 | 391,945 |
| 2025-06-04 | 22,450.00 | 22,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | 504,890 |
| 2025-06-02 | 22,050.00 | 25,350.00 | 21,950.00 | 22,350.00 | 22,350.00 | 3,430,801 |
| 2025-05-30 | 17,640.00 | 22,600.00 | 17,340.00 | 21,950.00 | 21,950.00 | 9,939,042 |
| 2025-05-29 | 18,290.00 | 19,860.00 | 17,280.00 | 17,580.00 | 17,580.00 | 2,829,878 |
| 2025-05-28 | 14,070.00 | 18,120.00 | 14,010.00 | 18,120.00 | 18,120.00 | 4,545,344 |
| 2025-05-27 | 14,400.00 | 14,550.00 | 13,940.00 | 13,940.00 | 13,940.00 | 55,094 |
| 2025-05-26 | 14,200.00 | 14,950.00 | 14,150.00 | 14,490.00 | 14,490.00 | 75,825 |
| 2025-05-23 | 15,130.00 | 15,420.00 | 14,310.00 | 14,480.00 | 14,480.00 | 97,361 |
| 2025-05-22 | 15,430.00 | 15,800.00 | 14,950.00 | 15,070.00 | 15,070.00 | 101,340 |
| 2025-05-21 | 15,730.00 | 16,220.00 | 15,430.00 | 15,430.00 | 15,430.00 | 114,019 |
| 2025-05-20 | 16,110.00 | 16,250.00 | 15,470.00 | 15,680.00 | 15,680.00 | 160,616 |
| 2025-05-19 | 16,390.00 | 16,600.00 | 15,930.00 | 16,110.00 | 16,110.00 | 129,394 |
| 2025-05-16 | 17,040.00 | 17,200.00 | 16,080.00 | 16,680.00 | 16,680.00 | 206,949 |
| 2025-05-15 | 18,700.00 | 18,700.00 | 17,010.00 | 17,040.00 | 17,040.00 | 349,391 |
| 2025-05-14 | 18,580.00 | 21,550.00 | 18,150.00 | 18,820.00 | 18,820.00 | 3,050,393 |
| 2025-05-13 | 18,010.00 | 18,690.00 | 17,920.00 | 18,000.00 | 18,000.00 | 198,637 |
| 2025-05-12 | 17,660.00 | 18,350.00 | 17,560.00 | 18,280.00 | 18,280.00 | 183,782 |
| 2025-05-09 | 17,250.00 | 17,670.00 | 17,250.00 | 17,500.00 | 17,500.00 | 130,851 |
| 2025-05-08 | 17,710.00 | 18,580.00 | 17,180.00 | 17,810.00 | 17,810.00 | 824,631 |
| 2025-05-07 | 16,470.00 | 20,150.00 | 16,040.00 | 17,800.00 | 17,800.00 | 4,791,055 |
| 2025-05-02 | 11,930.00 | 15,500.00 | 11,600.00 | 15,500.00 | 15,500.00 | 3,766,856 |
| 2025-04-30 | 12,330.00 | 12,580.00 | 11,920.00 | 11,930.00 | 11,930.00 | 86,382 |
| 2025-04-29 | 12,720.00 | 12,870.00 | 12,160.00 | 12,160.00 | 12,160.00 | 93,343 |
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.