Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,970.00 | 5,200.00 | 4,825.00 | 4,860.00 | 4,860.00 | 13,512 |
| 2026-07-21 | 4,620.00 | 5,050.00 | 4,480.00 | 5,010.00 | 5,010.00 | 18,457 |
| 2026-07-20 | 5,010.00 | 5,020.00 | 4,600.00 | 4,715.00 | 4,715.00 | 11,089 |
| 2026-07-16 | 5,400.00 | 5,430.00 | 5,050.00 | 5,050.00 | 5,050.00 | 6,125 |
| 2026-07-15 | 5,070.00 | 5,500.00 | 5,070.00 | 5,400.00 | 5,400.00 | 14,276 |
| 2026-07-14 | 5,090.00 | 5,280.00 | 5,060.00 | 5,070.00 | 5,070.00 | 24,121 |
| 2026-07-13 | 5,700.00 | 5,700.00 | 5,190.00 | 5,440.00 | 5,440.00 | 25,197 |
| 2026-07-10 | 5,250.00 | 5,690.00 | 5,080.00 | 5,630.00 | 5,630.00 | 22,219 |
| 2026-07-09 | 4,800.00 | 5,200.00 | 4,800.00 | 4,915.00 | 4,915.00 | 27,934 |
| 2026-07-08 | 5,040.00 | 5,300.00 | 4,760.00 | 4,800.00 | 4,800.00 | 23,418 |
| 2026-07-07 | 5,340.00 | 5,500.00 | 5,000.00 | 5,060.00 | 5,060.00 | 18,332 |
| 2026-07-06 | 5,490.00 | 5,490.00 | 5,090.00 | 5,340.00 | 5,340.00 | 16,279 |
| 2026-07-03 | 5,200.00 | 5,700.00 | 5,010.00 | 5,320.00 | 5,320.00 | 23,426 |
| 2026-07-02 | 5,700.00 | 5,700.00 | 5,200.00 | 5,420.00 | 5,420.00 | 40,970 |
| 2026-07-01 | 6,300.00 | 6,920.00 | 5,700.00 | 5,700.00 | 5,700.00 | 153,161 |
| 2026-06-30 | 5,820.00 | 7,260.00 | 5,650.00 | 6,060.00 | 6,060.00 | 695,720 |
| 2026-06-29 | 4,270.00 | 5,590.00 | 4,055.00 | 5,590.00 | 5,590.00 | 57,735 |
| 2026-06-26 | 5,020.00 | 5,040.00 | 4,305.00 | 4,305.00 | 4,305.00 | 40,600 |
| 2026-06-25 | 5,490.00 | 5,560.00 | 5,000.00 | 5,000.00 | 5,000.00 | 25,615 |
| 2026-06-24 | 4,700.00 | 5,510.00 | 4,700.00 | 5,490.00 | 5,490.00 | 30,699 |
| 2026-06-23 | 5,410.00 | 5,760.00 | 5,010.00 | 5,010.00 | 5,010.00 | 31,363 |
| 2026-06-22 | 6,220.00 | 6,500.00 | 5,670.00 | 5,750.00 | 5,750.00 | 22,249 |
| 2026-06-19 | 6,600.00 | 6,920.00 | 6,060.00 | 6,270.00 | 6,270.00 | 19,699 |
| 2026-06-18 | 7,070.00 | 7,190.00 | 6,550.00 | 6,620.00 | 6,620.00 | 14,773 |
| 2026-06-17 | 6,860.00 | 7,130.00 | 6,760.00 | 7,070.00 | 7,070.00 | 23,154 |
| 2026-06-16 | 6,720.00 | 7,150.00 | 6,450.00 | 6,860.00 | 6,860.00 | 17,605 |
| 2026-06-15 | 6,670.00 | 6,810.00 | 6,470.00 | 6,770.00 | 6,770.00 | 24,004 |
| 2026-06-12 | 6,300.00 | 6,640.00 | 6,300.00 | 6,590.00 | 6,590.00 | 10,196 |
| 2026-06-11 | 6,100.00 | 6,400.00 | 5,960.00 | 6,260.00 | 6,260.00 | 11,208 |
| 2026-06-10 | 6,180.00 | 6,330.00 | 6,010.00 | 6,260.00 | 6,260.00 | 19,870 |
| 2026-06-09 | 6,000.00 | 6,300.00 | 6,000.00 | 6,180.00 | 6,180.00 | 22,743 |
| 2026-06-08 | 6,000.00 | 6,700.00 | 6,000.00 | 6,020.00 | 6,020.00 | 33,731 |
| 2026-06-05 | 6,930.00 | 7,230.00 | 6,670.00 | 6,910.00 | 6,910.00 | 26,679 |
| 2026-06-04 | 7,020.00 | 7,380.00 | 7,020.00 | 7,370.00 | 7,370.00 | 18,393 |
| 2026-06-02 | 7,400.00 | 7,400.00 | 7,040.00 | 7,090.00 | 7,090.00 | 30,565 |
| 2026-06-01 | 7,850.00 | 7,920.00 | 7,300.00 | 7,460.00 | 7,460.00 | 47,969 |
| 2026-05-29 | 8,240.00 | 8,340.00 | 7,890.00 | 7,920.00 | 7,920.00 | 17,965 |
| 2026-05-28 | 8,550.00 | 8,550.00 | 7,830.00 | 8,250.00 | 8,250.00 | 37,689 |
| 2026-05-27 | 8,850.00 | 9,090.00 | 7,970.00 | 8,250.00 | 8,250.00 | 32,018 |
| 2026-05-26 | 9,400.00 | 9,400.00 | 8,840.00 | 8,850.00 | 8,850.00 | 28,269 |
| 2026-05-22 | 8,790.00 | 9,390.00 | 8,790.00 | 9,270.00 | 9,270.00 | 24,463 |
| 2026-05-21 | 8,330.00 | 9,030.00 | 8,330.00 | 8,790.00 | 8,790.00 | 29,431 |
| 2026-05-20 | 8,610.00 | 8,950.00 | 8,310.00 | 8,330.00 | 8,330.00 | 34,609 |
| 2026-05-19 | 9,200.00 | 9,200.00 | 8,640.00 | 8,730.00 | 8,730.00 | 26,358 |
| 2026-05-18 | 9,450.00 | 9,460.00 | 8,550.00 | 8,930.00 | 8,930.00 | 37,201 |
| 2026-05-15 | 10,100.00 | 10,170.00 | 9,440.00 | 9,520.00 | 9,520.00 | 66,885 |
| 2026-05-14 | 10,540.00 | 10,540.00 | 9,970.00 | 10,180.00 | 10,180.00 | 38,248 |
| 2026-05-13 | 10,660.00 | 10,710.00 | 10,130.00 | 10,150.00 | 10,150.00 | 36,057 |
| 2026-05-12 | 10,850.00 | 11,080.00 | 10,470.00 | 10,660.00 | 10,660.00 | 40,064 |
| 2026-05-11 | 11,400.00 | 11,550.00 | 10,850.00 | 10,850.00 | 10,850.00 | 49,458 |
| 2026-05-08 | 11,680.00 | 11,690.00 | 11,340.00 | 11,400.00 | 11,400.00 | 26,687 |
| 2026-05-07 | 11,880.00 | 12,040.00 | 11,670.00 | 11,700.00 | 11,700.00 | 31,210 |
| 2026-05-06 | 12,210.00 | 12,500.00 | 11,860.00 | 11,880.00 | 11,880.00 | 40,625 |
| 2026-05-04 | 12,370.00 | 12,800.00 | 12,030.00 | 12,210.00 | 12,210.00 | 35,184 |
| 2026-04-30 | 12,900.00 | 12,900.00 | 12,350.00 | 12,350.00 | 12,350.00 | 24,941 |
| 2026-04-29 | 12,790.00 | 12,990.00 | 12,610.00 | 12,860.00 | 12,860.00 | 23,588 |
| 2026-04-28 | 12,900.00 | 13,190.00 | 12,820.00 | 12,850.00 | 12,850.00 | 31,856 |
| 2026-04-27 | 13,000.00 | 13,140.00 | 12,900.00 | 12,920.00 | 12,920.00 | 52,755 |
| 2026-04-24 | 12,900.00 | 13,150.00 | 12,750.00 | 13,060.00 | 13,060.00 | 31,603 |
| 2026-04-23 | 13,600.00 | 13,600.00 | 12,830.00 | 12,890.00 | 12,890.00 | 52,122 |
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.