Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 13,050.00 | 13,290.00 | 12,510.00 | 12,510.00 | 12,510.00 | 181,763 |
| 2025-04-25 | 11,200.00 | 14,500.00 | 11,200.00 | 12,980.00 | 12,980.00 | 1,493,321 |
| 2025-04-24 | 11,440.00 | 11,790.00 | 11,200.00 | 11,200.00 | 11,200.00 | 17,158 |
| 2025-04-23 | 10,790.00 | 11,360.00 | 10,790.00 | 11,360.00 | 11,360.00 | 19,348 |
| 2025-04-22 | 10,690.00 | 10,750.00 | 10,460.00 | 10,730.00 | 10,730.00 | 8,455 |
| 2025-04-21 | 10,360.00 | 10,950.00 | 10,360.00 | 10,690.00 | 10,690.00 | 8,819 |
| 2025-04-18 | 10,520.00 | 10,960.00 | 10,520.00 | 10,820.00 | 10,820.00 | 11,590 |
| 2025-04-17 | 10,700.00 | 10,950.00 | 10,610.00 | 10,920.00 | 10,920.00 | 4,833 |
| 2025-04-16 | 11,200.00 | 11,200.00 | 10,510.00 | 10,780.00 | 10,780.00 | 11,481 |
| 2025-04-15 | 10,680.00 | 11,030.00 | 10,650.00 | 10,870.00 | 10,870.00 | 9,456 |
| 2025-04-14 | 10,320.00 | 10,820.00 | 10,320.00 | 10,790.00 | 10,790.00 | 14,573 |
| 2025-04-11 | 10,140.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 13,349 |
| 2025-04-10 | 9,780.00 | 10,170.00 | 9,620.00 | 10,140.00 | 10,140.00 | 27,383 |
| 2025-04-09 | 9,710.00 | 10,320.00 | 9,390.00 | 9,390.00 | 9,390.00 | 19,318 |
| 2025-04-08 | 9,800.00 | 10,500.00 | 9,760.00 | 9,780.00 | 9,780.00 | 12,710 |
| 2025-04-07 | 10,140.00 | 10,180.00 | 9,710.00 | 9,770.00 | 9,770.00 | 47,134 |
| 2025-04-04 | 10,100.00 | 10,630.00 | 10,080.00 | 10,550.00 | 10,550.00 | 16,062 |
| 2025-04-03 | 10,400.00 | 10,610.00 | 10,200.00 | 10,270.00 | 10,270.00 | 15,440 |
| 2025-04-02 | 10,840.00 | 11,050.00 | 10,440.00 | 10,460.00 | 10,460.00 | 26,279 |
| 2025-04-01 | 10,800.00 | 11,100.00 | 10,770.00 | 10,840.00 | 10,840.00 | 19,662 |
| 2025-03-31 | 11,020.00 | 11,300.00 | 10,790.00 | 10,940.00 | 10,940.00 | 29,882 |
| 2025-03-28 | 11,530.00 | 11,900.00 | 11,430.00 | 11,450.00 | 11,450.00 | 32,619 |
| 2025-03-27 | 11,730.00 | 11,850.00 | 11,470.00 | 11,530.00 | 11,530.00 | 18,648 |
| 2025-03-26 | 11,710.00 | 12,130.00 | 11,710.00 | 11,950.00 | 11,950.00 | 7,555 |
| 2025-03-25 | 11,860.00 | 12,050.00 | 11,700.00 | 11,750.00 | 11,750.00 | 12,437 |
| 2025-03-24 | 11,720.00 | 12,050.00 | 11,470.00 | 12,050.00 | 12,050.00 | 15,002 |
| 2025-03-21 | 12,250.00 | 12,340.00 | 11,760.00 | 11,800.00 | 11,800.00 | 22,434 |
| 2025-03-20 | 12,200.00 | 12,350.00 | 12,090.00 | 12,130.00 | 12,130.00 | 8,358 |
| 2025-03-19 | 12,010.00 | 12,300.00 | 11,970.00 | 12,250.00 | 12,250.00 | 7,307 |
| 2025-03-18 | 12,060.00 | 12,500.00 | 12,060.00 | 12,150.00 | 12,150.00 | 17,978 |
| 2025-03-17 | 12,310.00 | 12,310.00 | 11,960.00 | 12,060.00 | 12,060.00 | 9,631 |
| 2025-03-14 | 12,290.00 | 12,350.00 | 11,960.00 | 12,260.00 | 12,260.00 | 13,243 |
| 2025-03-13 | 12,840.00 | 12,840.00 | 12,050.00 | 12,170.00 | 12,170.00 | 18,244 |
| 2025-03-12 | 12,270.00 | 12,650.00 | 12,270.00 | 12,400.00 | 12,400.00 | 9,625 |
| 2025-03-11 | 12,300.00 | 12,450.00 | 11,960.00 | 12,270.00 | 12,270.00 | 24,273 |
| 2025-03-10 | 12,660.00 | 13,000.00 | 12,500.00 | 12,550.00 | 12,550.00 | 18,945 |
| 2025-03-07 | 12,760.00 | 12,990.00 | 12,650.00 | 12,660.00 | 12,660.00 | 17,135 |
| 2025-03-06 | 13,100.00 | 13,560.00 | 12,450.00 | 12,860.00 | 12,860.00 | 16,874 |
| 2025-03-05 | 13,000.00 | 13,270.00 | 13,000.00 | 13,210.00 | 13,210.00 | 7,340 |
| 2025-03-04 | 13,020.00 | 13,310.00 | 12,900.00 | 13,060.00 | 13,060.00 | 19,256 |
| 2025-02-28 | 13,940.00 | 13,940.00 | 13,120.00 | 13,230.00 | 13,230.00 | 31,825 |
| 2025-02-27 | 14,080.00 | 14,250.00 | 13,780.00 | 13,850.00 | 13,850.00 | 24,914 |
| 2025-02-26 | 14,260.00 | 14,660.00 | 13,850.00 | 13,950.00 | 13,950.00 | 64,100 |
| 2025-02-25 | 15,580.00 | 15,580.00 | 14,030.00 | 14,420.00 | 14,420.00 | 95,257 |
| 2025-02-24 | 16,000.00 | 16,200.00 | 15,160.00 | 15,300.00 | 15,300.00 | 45,221 |
| 2025-02-21 | 16,440.00 | 16,980.00 | 16,000.00 | 16,000.00 | 16,000.00 | 47,302 |
| 2025-02-20 | 17,060.00 | 17,240.00 | 16,460.00 | 16,570.00 | 16,570.00 | 24,408 |
| 2025-02-19 | 16,660.00 | 17,440.00 | 16,660.00 | 17,060.00 | 17,060.00 | 24,935 |
| 2025-02-18 | 17,570.00 | 17,570.00 | 16,600.00 | 16,600.00 | 16,600.00 | 22,688 |
| 2025-02-17 | 16,670.00 | 17,350.00 | 16,610.00 | 16,980.00 | 16,980.00 | 21,885 |
| 2025-02-14 | 17,010.00 | 17,570.00 | 16,430.00 | 16,800.00 | 16,800.00 | 31,514 |
| 2025-02-13 | 16,850.00 | 17,510.00 | 16,850.00 | 17,000.00 | 17,000.00 | 8,556 |
| 2025-02-12 | 17,380.00 | 17,850.00 | 16,900.00 | 17,000.00 | 17,000.00 | 22,402 |
| 2025-02-11 | 17,350.00 | 17,880.00 | 17,180.00 | 17,880.00 | 17,880.00 | 14,843 |
| 2025-02-10 | 17,170.00 | 17,390.00 | 16,000.00 | 17,360.00 | 17,360.00 | 24,645 |
| 2025-02-07 | 17,740.00 | 17,770.00 | 17,110.00 | 17,170.00 | 17,170.00 | 17,040 |
| 2025-02-06 | 16,650.00 | 17,820.00 | 16,650.00 | 17,740.00 | 17,740.00 | 33,865 |
| 2025-02-05 | 16,020.00 | 16,680.00 | 16,020.00 | 16,650.00 | 16,650.00 | 12,739 |
| 2025-02-04 | 16,480.00 | 16,480.00 | 15,700.00 | 16,050.00 | 16,050.00 | 9,006 |
| 2025-02-03 | 16,500.00 | 16,500.00 | 15,480.00 | 15,550.00 | 15,550.00 | 14,059 |
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.