Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,310.00 | 5,700.00 | 5,270.00 | 5,290.00 | 5,290.00 | 5,437 |
| 2026-10-20 | 5,750.00 | 5,750.00 | 5,310.00 | 5,310.00 | 5,310.00 | 9,905 |
| 2026-10-19 | 5,350.00 | 5,650.00 | 5,300.00 | 5,560.00 | 5,560.00 | 14,436 |
| 2026-10-16 | 5,100.00 | 5,680.00 | 5,000.00 | 5,300.00 | 5,300.00 | 22,536 |
| 2026-10-15 | 5,260.00 | 5,260.00 | 4,870.00 | 4,935.00 | 4,935.00 | 10,426 |
| 2026-10-14 | 5,000.00 | 5,240.00 | 4,930.00 | 5,140.00 | 5,140.00 | 8,674 |
| 2026-10-13 | 5,040.00 | 5,040.00 | 4,695.00 | 4,930.00 | 4,930.00 | 10,453 |
| 2026-10-12 | 5,480.00 | 5,480.00 | 5,050.00 | 5,060.00 | 5,060.00 | 12,817 |
| 2026-10-08 | 5,500.00 | 5,600.00 | 5,320.00 | 5,480.00 | 5,480.00 | 8,594 |
| 2026-10-07 | 5,690.00 | 5,760.00 | 5,320.00 | 5,500.00 | 5,500.00 | 7,921 |
| 2026-10-06 | 5,800.00 | 5,800.00 | 5,410.00 | 5,640.00 | 5,640.00 | 13,295 |
| 2026-10-02 | 5,260.00 | 5,720.00 | 5,260.00 | 5,630.00 | 5,630.00 | 24,715 |
| 2026-10-01 | 5,180.00 | 5,420.00 | 5,180.00 | 5,300.00 | 5,300.00 | 3,116 |
| 2026-09-30 | 5,230.00 | 5,400.00 | 5,170.00 | 5,250.00 | 5,250.00 | 4,524 |
| 2026-09-29 | 5,400.00 | 5,400.00 | 5,160.00 | 5,240.00 | 5,240.00 | 4,166 |
| 2026-09-28 | 5,300.00 | 5,640.00 | 5,190.00 | 5,370.00 | 5,370.00 | 14,123 |
| 2026-09-23 | 5,500.00 | 5,650.00 | 5,270.00 | 5,300.00 | 5,300.00 | 6,396 |
| 2026-09-22 | 5,690.00 | 5,800.00 | 5,330.00 | 5,380.00 | 5,380.00 | 14,464 |
| 2026-09-21 | 5,700.00 | 5,840.00 | 5,550.00 | 5,560.00 | 5,560.00 | 6,251 |
| 2026-09-18 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,687 |
| 2026-09-17 | 5,750.00 | 5,840.00 | 5,670.00 | 5,740.00 | 5,740.00 | 4,854 |
| 2026-09-16 | 6,100.00 | 6,100.00 | 5,750.00 | 5,750.00 | 5,750.00 | 15,610 |
| 2026-09-15 | 5,780.00 | 6,060.00 | 5,730.00 | 6,060.00 | 6,060.00 | 9,803 |
| 2026-09-14 | 6,030.00 | 6,370.00 | 5,810.00 | 5,830.00 | 5,830.00 | 25,672 |
| 2026-09-11 | 5,800.00 | 5,990.00 | 5,740.00 | 5,900.00 | 5,900.00 | 5,748 |
| 2026-09-10 | 5,900.00 | 6,000.00 | 5,700.00 | 5,860.00 | 5,860.00 | 7,859 |
| 2026-09-09 | 5,800.00 | 6,130.00 | 5,660.00 | 5,900.00 | 5,900.00 | 10,736 |
| 2026-09-08 | 5,630.00 | 6,000.00 | 5,620.00 | 5,670.00 | 5,670.00 | 10,494 |
| 2026-09-07 | 5,820.00 | 5,910.00 | 5,640.00 | 5,690.00 | 5,690.00 | 9,799 |
| 2026-09-04 | 5,900.00 | 5,920.00 | 5,720.00 | 5,820.00 | 5,820.00 | 15,009 |
| 2026-09-03 | 5,820.00 | 6,550.00 | 5,780.00 | 5,840.00 | 5,840.00 | 46,063 |
| 2026-09-02 | 5,880.00 | 6,100.00 | 5,480.00 | 5,800.00 | 5,800.00 | 24,931 |
| 2026-09-01 | 5,300.00 | 6,330.00 | 5,110.00 | 5,880.00 | 5,880.00 | 122,304 |
| 2026-08-31 | 5,170.00 | 5,180.00 | 5,010.00 | 5,110.00 | 5,110.00 | 4,781 |
| 2026-08-28 | 5,110.00 | 5,190.00 | 5,030.00 | 5,190.00 | 5,190.00 | 6,916 |
| 2026-08-27 | 4,950.00 | 5,150.00 | 4,950.00 | 5,080.00 | 5,080.00 | 4,894 |
| 2026-08-26 | 4,965.00 | 5,240.00 | 4,870.00 | 4,950.00 | 4,950.00 | 7,473 |
| 2026-08-25 | 4,830.00 | 5,100.00 | 4,505.00 | 5,100.00 | 5,100.00 | 5,718 |
| 2026-08-24 | 4,800.00 | 5,700.00 | 4,790.00 | 5,000.00 | 5,000.00 | 15,888 |
| 2026-08-21 | 5,050.00 | 5,050.00 | 4,800.00 | 4,810.00 | 4,810.00 | 6,522 |
| 2026-08-20 | 5,200.00 | 5,340.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,850 |
| 2026-08-19 | 5,050.00 | 5,230.00 | 5,030.00 | 5,150.00 | 5,150.00 | 2,954 |
| 2026-08-18 | 5,600.00 | 5,600.00 | 5,140.00 | 5,160.00 | 5,160.00 | 7,188 |
| 2026-08-14 | 5,750.00 | 5,880.00 | 5,470.00 | 5,550.00 | 5,550.00 | 11,512 |
| 2026-08-13 | 5,670.00 | 5,900.00 | 5,630.00 | 5,700.00 | 5,700.00 | 12,406 |
| 2026-08-12 | 5,750.00 | 5,800.00 | 5,540.00 | 5,700.00 | 5,700.00 | 18,637 |
| 2026-08-11 | 5,370.00 | 5,890.00 | 5,310.00 | 5,760.00 | 5,760.00 | 20,719 |
| 2026-08-10 | 5,300.00 | 5,410.00 | 5,070.00 | 5,370.00 | 5,370.00 | 10,835 |
| 2026-08-07 | 5,230.00 | 5,590.00 | 5,100.00 | 5,180.00 | 5,180.00 | 32,815 |
| 2026-08-06 | 5,150.00 | 5,250.00 | 4,990.00 | 5,110.00 | 5,110.00 | 5,462 |
| 2026-08-05 | 4,815.00 | 5,240.00 | 4,815.00 | 5,150.00 | 5,150.00 | 12,636 |
| 2026-08-04 | 4,540.00 | 4,910.00 | 4,540.00 | 4,885.00 | 4,885.00 | 19,026 |
| 2026-08-03 | 4,400.00 | 4,690.00 | 4,400.00 | 4,570.00 | 4,570.00 | 17,991 |
| 2026-07-31 | 4,300.00 | 4,745.00 | 4,165.00 | 4,505.00 | 4,505.00 | 8,248 |
| 2026-07-30 | 3,600.00 | 4,375.00 | 3,600.00 | 4,165.00 | 4,165.00 | 12,905 |
| 2026-07-29 | 4,320.00 | 4,445.00 | 4,000.00 | 4,100.00 | 4,100.00 | 22,059 |
| 2026-07-28 | 4,750.00 | 4,785.00 | 4,320.00 | 4,320.00 | 4,320.00 | 14,172 |
| 2026-07-27 | 4,900.00 | 5,000.00 | 4,700.00 | 4,785.00 | 4,785.00 | 11,023 |
| 2026-07-24 | 5,010.00 | 5,060.00 | 4,810.00 | 4,815.00 | 4,815.00 | 7,853 |
| 2026-07-23 | 4,860.00 | 5,080.00 | 4,780.00 | 5,070.00 | 5,070.00 | 9,545 |
Page 1 of 2 · 61 trading daysOlder →
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.