Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 16,170.00 | 16,650.00 | 16,010.00 | 16,560.00 | 16,560.00 | 17,826 |
| 2025-01-24 | 16,840.00 | 16,840.00 | 16,050.00 | 16,250.00 | 16,250.00 | 31,551 |
| 2025-01-23 | 17,000.00 | 17,160.00 | 16,710.00 | 16,840.00 | 16,840.00 | 16,312 |
| 2025-01-22 | 16,990.00 | 17,220.00 | 16,540.00 | 17,170.00 | 17,170.00 | 23,588 |
| 2025-01-21 | 17,810.00 | 18,040.00 | 16,540.00 | 16,990.00 | 16,990.00 | 19,876 |
| 2025-01-20 | 18,200.00 | 18,350.00 | 17,660.00 | 17,790.00 | 17,790.00 | 13,830 |
| 2025-01-17 | 18,750.00 | 18,750.00 | 17,940.00 | 18,350.00 | 18,350.00 | 18,694 |
| 2025-01-16 | 18,530.00 | 18,830.00 | 18,330.00 | 18,720.00 | 18,720.00 | 15,598 |
| 2025-01-15 | 19,030.00 | 19,350.00 | 18,370.00 | 18,530.00 | 18,530.00 | 23,463 |
| 2025-01-14 | 18,350.00 | 19,070.00 | 18,350.00 | 19,030.00 | 19,030.00 | 28,739 |
| 2025-01-13 | 17,960.00 | 18,800.00 | 17,500.00 | 18,530.00 | 18,530.00 | 27,837 |
| 2025-01-10 | 17,890.00 | 18,140.00 | 17,410.00 | 17,940.00 | 17,940.00 | 14,060 |
| 2025-01-09 | 18,010.00 | 18,010.00 | 17,420.00 | 17,890.00 | 17,890.00 | 21,327 |
| 2025-01-08 | 17,810.00 | 18,190.00 | 17,770.00 | 18,000.00 | 18,000.00 | 16,554 |
| 2025-01-07 | 18,210.00 | 18,570.00 | 17,500.00 | 18,010.00 | 18,010.00 | 16,571 |
| 2025-01-06 | 18,230.00 | 18,280.00 | 17,800.00 | 18,210.00 | 18,210.00 | 25,524 |
| 2025-01-03 | 18,340.00 | 18,350.00 | 17,420.00 | 18,040.00 | 18,040.00 | 48,538 |
| 2025-01-02 | 17,040.00 | 18,380.00 | 17,040.00 | 18,350.00 | 18,350.00 | 87,888 |
| 2024-12-30 | 16,110.00 | 17,270.00 | 15,680.00 | 17,020.00 | 17,020.00 | 43,138 |
| 2024-12-27 | 15,280.00 | 16,280.00 | 15,200.00 | 16,260.00 | 16,260.00 | 42,293 |
| 2024-12-26 | 15,800.00 | 15,870.00 | 14,500.00 | 15,310.00 | 15,310.00 | 31,896 |
| 2024-12-24 | 15,000.00 | 15,930.00 | 14,910.00 | 15,330.00 | 15,330.00 | 42,741 |
| 2024-12-23 | 13,410.00 | 15,390.00 | 13,410.00 | 15,000.00 | 15,000.00 | 66,305 |
| 2024-12-20 | 13,370.00 | 13,590.00 | 13,200.00 | 13,540.00 | 13,540.00 | 10,227 |
| 2024-12-19 | 13,400.00 | 13,790.00 | 13,350.00 | 13,500.00 | 13,500.00 | 8,434 |
| 2024-12-18 | 13,440.00 | 14,240.00 | 13,220.00 | 13,860.00 | 13,860.00 | 22,879 |
| 2024-12-17 | 13,360.00 | 13,690.00 | 13,020.00 | 13,440.00 | 13,440.00 | 17,236 |
| 2024-12-16 | 12,900.00 | 13,390.00 | 12,790.00 | 13,330.00 | 13,330.00 | 17,352 |
| 2024-12-13 | 12,400.00 | 12,870.00 | 12,320.00 | 12,710.00 | 12,710.00 | 10,923 |
| 2024-12-12 | 12,280.00 | 12,680.00 | 12,100.00 | 12,680.00 | 12,680.00 | 15,561 |
| 2024-12-11 | 10,950.00 | 12,470.00 | 10,950.00 | 12,400.00 | 12,400.00 | 42,947 |
| 2024-12-10 | 10,300.00 | 11,190.00 | 10,300.00 | 11,000.00 | 11,000.00 | 27,017 |
| 2024-12-09 | 10,960.00 | 11,010.00 | 10,310.00 | 10,350.00 | 10,350.00 | 33,815 |
| 2024-12-06 | 11,650.00 | 11,790.00 | 10,910.00 | 11,390.00 | 11,390.00 | 30,260 |
| 2024-12-05 | 12,250.00 | 12,460.00 | 11,500.00 | 11,840.00 | 11,840.00 | 35,087 |
| 2024-12-04 | 12,160.00 | 12,490.00 | 12,010.00 | 12,240.00 | 12,240.00 | 16,417 |
| 2024-12-03 | 12,300.00 | 12,650.00 | 11,920.00 | 12,570.00 | 12,570.00 | 13,392 |
| 2024-12-02 | 12,740.00 | 13,130.00 | 12,430.00 | 12,430.00 | 12,430.00 | 10,938 |
| 2024-11-29 | 13,280.00 | 13,280.00 | 12,670.00 | 12,670.00 | 12,670.00 | 17,606 |
| 2024-11-28 | 13,210.00 | 13,620.00 | 13,170.00 | 13,410.00 | 13,410.00 | 9,648 |
| 2024-11-27 | 13,760.00 | 13,820.00 | 12,650.00 | 13,210.00 | 13,210.00 | 11,148 |
| 2024-11-26 | 13,660.00 | 13,960.00 | 13,460.00 | 13,760.00 | 13,760.00 | 11,600 |
| 2024-11-25 | 13,020.00 | 13,800.00 | 13,020.00 | 13,700.00 | 13,700.00 | 17,726 |
| 2024-11-22 | 12,950.00 | 13,400.00 | 12,850.00 | 13,020.00 | 13,020.00 | 9,346 |
| 2024-11-21 | 13,250.00 | 13,280.00 | 13,010.00 | 13,040.00 | 13,040.00 | 11,537 |
| 2024-11-20 | 13,350.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | 9,219 |
| 2024-11-19 | 12,970.00 | 13,600.00 | 12,960.00 | 13,480.00 | 13,480.00 | 16,286 |
| 2024-11-18 | 12,650.00 | 13,250.00 | 12,580.00 | 13,100.00 | 13,100.00 | 28,779 |
| 2024-11-15 | 12,900.00 | 14,170.00 | 11,900.00 | 12,710.00 | 12,710.00 | 61,036 |
| 2024-11-14 | 13,420.00 | 13,800.00 | 13,010.00 | 13,030.00 | 13,030.00 | 23,843 |
| 2024-11-13 | 13,550.00 | 13,980.00 | 13,470.00 | 13,470.00 | 13,470.00 | 23,861 |
| 2024-11-12 | 14,450.00 | 14,660.00 | 13,750.00 | 13,750.00 | 13,750.00 | 33,638 |
| 2024-11-11 | 15,700.00 | 15,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | 41,353 |
| 2024-11-08 | 15,520.00 | 16,170.00 | 15,490.00 | 15,700.00 | 15,700.00 | 20,062 |
| 2024-11-07 | 15,960.00 | 16,240.00 | 15,520.00 | 15,520.00 | 15,520.00 | 21,703 |
| 2024-11-06 | 16,650.00 | 17,090.00 | 15,910.00 | 15,960.00 | 15,960.00 | 19,402 |
| 2024-11-05 | 16,280.00 | 16,820.00 | 16,200.00 | 16,600.00 | 16,600.00 | 11,378 |
| 2024-11-04 | 15,880.00 | 16,340.00 | 15,690.00 | 16,230.00 | 16,230.00 | 6,664 |
| 2024-11-01 | 15,810.00 | 16,250.00 | 15,700.00 | 15,700.00 | 15,700.00 | 11,587 |
| 2024-10-31 | 16,200.00 | 16,450.00 | 15,940.00 | 16,300.00 | 16,300.00 | 9,594 |
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.