Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 16,200.00 | 16,450.00 | 15,940.00 | 16,300.00 | 16,300.00 | 9,594 |
| 2024-10-30 | 16,330.00 | 16,650.00 | 16,200.00 | 16,300.00 | 16,300.00 | 6,611 |
| 2024-10-29 | 16,410.00 | 16,630.00 | 16,230.00 | 16,330.00 | 16,330.00 | 8,154 |
| 2024-10-28 | 15,980.00 | 16,650.00 | 15,900.00 | 16,630.00 | 16,630.00 | 9,434 |
| 2024-10-25 | 16,250.00 | 16,510.00 | 16,040.00 | 16,090.00 | 16,090.00 | 9,940 |
| 2024-10-24 | 16,700.00 | 16,700.00 | 16,120.00 | 16,250.00 | 16,250.00 | 10,374 |
| 2024-10-23 | 16,310.00 | 16,780.00 | 15,970.00 | 16,560.00 | 16,560.00 | 14,772 |
| 2024-10-22 | 16,750.00 | 17,080.00 | 16,300.00 | 16,310.00 | 16,310.00 | 20,687 |
| 2024-10-21 | 16,870.00 | 17,090.00 | 16,750.00 | 16,890.00 | 16,890.00 | 7,628 |
| 2024-10-18 | 17,110.00 | 17,250.00 | 16,880.00 | 17,000.00 | 17,000.00 | 17,279 |
| 2024-10-17 | 17,490.00 | 17,850.00 | 17,100.00 | 17,160.00 | 17,160.00 | 14,509 |
| 2024-10-16 | 17,440.00 | 17,610.00 | 17,250.00 | 17,270.00 | 17,270.00 | 8,248 |
| 2024-10-15 | 17,660.00 | 17,980.00 | 17,150.00 | 17,440.00 | 17,440.00 | 17,017 |
| 2024-10-14 | 17,790.00 | 17,830.00 | 17,480.00 | 17,660.00 | 17,660.00 | 15,771 |
| 2024-10-11 | 18,170.00 | 18,560.00 | 17,700.00 | 17,830.00 | 17,830.00 | 18,404 |
| 2024-10-10 | 18,500.00 | 18,670.00 | 18,050.00 | 18,170.00 | 18,170.00 | 16,674 |
| 2024-10-08 | 18,300.00 | 19,010.00 | 18,000.00 | 18,500.00 | 18,500.00 | 19,542 |
| 2024-10-07 | 17,300.00 | 18,640.00 | 17,260.00 | 18,300.00 | 18,300.00 | 48,096 |
| 2024-10-04 | 17,620.00 | 17,770.00 | 17,200.00 | 17,200.00 | 17,200.00 | 24,223 |
| 2024-10-02 | 17,360.00 | 17,900.00 | 17,270.00 | 17,620.00 | 17,620.00 | 20,026 |
| 2024-09-30 | 18,210.00 | 18,580.00 | 17,710.00 | 17,710.00 | 17,710.00 | 31,103 |
| 2024-09-27 | 18,180.00 | 18,230.00 | 17,690.00 | 18,170.00 | 18,170.00 | 21,760 |
| 2024-09-26 | 18,000.00 | 18,180.00 | 17,670.00 | 18,180.00 | 18,180.00 | 25,541 |
| 2024-09-25 | 17,770.00 | 18,020.00 | 17,630.00 | 17,710.00 | 17,710.00 | 30,781 |
| 2024-09-24 | 17,000.00 | 17,930.00 | 17,000.00 | 17,780.00 | 17,780.00 | 39,878 |
| 2024-09-23 | 16,800.00 | 17,380.00 | 16,680.00 | 17,000.00 | 17,000.00 | 26,655 |
| 2024-09-20 | 17,140.00 | 17,450.00 | 17,000.00 | 17,010.00 | 17,010.00 | 39,534 |
| 2024-09-19 | 17,640.00 | 17,800.00 | 16,800.00 | 17,130.00 | 17,130.00 | 60,986 |
| 2024-09-13 | 18,000.00 | 18,400.00 | 17,680.00 | 17,700.00 | 17,700.00 | 98,064 |
| 2024-09-12 | 18,600.00 | 19,100.00 | 17,670.00 | 17,670.00 | 17,670.00 | 414,586 |
| 2024-09-11 | 16,860.00 | 20,000.00 | 16,600.00 | 17,670.00 | 17,670.00 | 845,207 |
| 2024-09-10 | 15,800.00 | 16,100.00 | 15,410.00 | 15,420.00 | 15,420.00 | 10,261 |
| 2024-09-09 | 15,310.00 | 15,880.00 | 15,310.00 | 15,790.00 | 15,790.00 | 14,334 |
| 2024-09-06 | 16,190.00 | 16,650.00 | 15,750.00 | 15,750.00 | 15,750.00 | 17,639 |
| 2024-09-05 | 17,010.00 | 17,270.00 | 16,410.00 | 16,480.00 | 16,480.00 | 18,744 |
| 2024-09-04 | 17,500.00 | 17,870.00 | 17,000.00 | 17,010.00 | 17,010.00 | 26,852 |
| 2024-09-03 | 18,220.00 | 18,570.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,832 |
| 2024-09-02 | 17,970.00 | 18,780.00 | 17,850.00 | 18,270.00 | 18,270.00 | 22,581 |
| 2024-08-30 | 17,700.00 | 18,200.00 | 17,620.00 | 17,850.00 | 17,850.00 | 7,523 |
| 2024-08-29 | 17,680.00 | 17,800.00 | 17,360.00 | 17,690.00 | 17,690.00 | 7,915 |
| 2024-08-28 | 18,050.00 | 18,180.00 | 17,590.00 | 17,680.00 | 17,680.00 | 10,140 |
| 2024-08-27 | 17,550.00 | 18,080.00 | 17,490.00 | 17,770.00 | 17,770.00 | 8,596 |
| 2024-08-26 | 17,790.00 | 18,080.00 | 17,530.00 | 17,630.00 | 17,630.00 | 12,912 |
| 2024-08-23 | 17,710.00 | 18,070.00 | 17,600.00 | 17,780.00 | 17,780.00 | 17,967 |
| 2024-08-22 | 18,180.00 | 18,430.00 | 17,800.00 | 18,000.00 | 18,000.00 | 16,715 |
| 2024-08-21 | 18,280.00 | 18,460.00 | 18,100.00 | 18,350.00 | 18,350.00 | 12,318 |
| 2024-08-20 | 17,660.00 | 18,460.00 | 17,660.00 | 18,310.00 | 18,310.00 | 24,612 |
| 2024-08-19 | 18,100.00 | 18,430.00 | 17,620.00 | 17,650.00 | 17,650.00 | 17,056 |
| 2024-08-16 | 18,450.00 | 18,560.00 | 17,950.00 | 18,000.00 | 18,000.00 | 17,534 |
| 2024-08-14 | 17,860.00 | 18,400.00 | 17,860.00 | 18,160.00 | 18,160.00 | 17,528 |
| 2024-08-13 | 18,120.00 | 18,120.00 | 17,300.00 | 17,790.00 | 17,790.00 | 16,605 |
| 2024-08-12 | 17,620.00 | 18,040.00 | 17,620.00 | 17,850.00 | 17,850.00 | 14,310 |
| 2024-08-09 | 16,920.00 | 17,830.00 | 16,920.00 | 17,790.00 | 17,790.00 | 33,876 |
| 2024-08-08 | 17,010.00 | 17,240.00 | 16,500.00 | 16,900.00 | 16,900.00 | 20,969 |
| 2024-08-07 | 16,670.00 | 17,550.00 | 16,670.00 | 17,250.00 | 17,250.00 | 33,217 |
| 2024-08-06 | 15,210.00 | 17,290.00 | 15,210.00 | 16,880.00 | 16,880.00 | 84,051 |
| 2024-08-05 | 19,490.00 | 19,490.00 | 15,400.00 | 16,010.00 | 16,010.00 | 90,510 |
| 2024-08-02 | 20,000.00 | 20,100.00 | 19,550.00 | 19,550.00 | 19,550.00 | 31,414 |
| 2024-08-01 | 19,940.00 | 20,600.00 | 19,870.00 | 20,250.00 | 20,250.00 | 18,727 |
| 2024-07-31 | 19,850.00 | 20,350.00 | 19,800.00 | 19,820.00 | 19,820.00 | 18,765 |
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.