Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 13,600.00 | 13,600.00 | 12,830.00 | 12,890.00 | 12,890.00 | 52,122 |
| 2026-04-22 | 14,050.00 | 14,280.00 | 13,030.00 | 13,380.00 | 13,380.00 | 202,877 |
| 2026-04-21 | 12,250.00 | 14,490.00 | 12,250.00 | 13,190.00 | 13,190.00 | 445,777 |
| 2026-04-20 | 11,820.00 | 12,170.00 | 11,750.00 | 11,970.00 | 11,970.00 | 38,903 |
| 2026-04-17 | 11,600.00 | 11,980.00 | 11,520.00 | 11,820.00 | 11,820.00 | 41,626 |
| 2026-04-16 | 11,580.00 | 11,740.00 | 11,400.00 | 11,640.00 | 11,640.00 | 31,238 |
| 2026-04-15 | 11,670.00 | 11,670.00 | 11,220.00 | 11,370.00 | 11,370.00 | 18,662 |
| 2026-04-14 | 11,240.00 | 11,520.00 | 11,240.00 | 11,350.00 | 11,350.00 | 15,546 |
| 2026-04-13 | 11,130.00 | 11,480.00 | 11,120.00 | 11,180.00 | 11,180.00 | 12,251 |
| 2026-04-10 | 11,160.00 | 11,440.00 | 11,160.00 | 11,380.00 | 11,380.00 | 12,696 |
| 2026-04-09 | 11,030.00 | 11,280.00 | 10,970.00 | 11,140.00 | 11,140.00 | 9,814 |
| 2026-04-08 | 10,780.00 | 11,180.00 | 10,780.00 | 11,030.00 | 11,030.00 | 11,178 |
| 2026-04-07 | 11,090.00 | 11,440.00 | 10,620.00 | 10,720.00 | 10,720.00 | 19,687 |
| 2026-04-06 | 10,900.00 | 11,290.00 | 10,900.00 | 11,090.00 | 11,090.00 | 11,325 |
| 2026-04-03 | 11,340.00 | 11,360.00 | 10,760.00 | 10,900.00 | 10,900.00 | 15,738 |
| 2026-04-02 | 11,690.00 | 12,390.00 | 11,010.00 | 11,010.00 | 11,010.00 | 36,527 |
| 2026-04-01 | 11,550.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 15,751 |
| 2026-03-31 | 11,450.00 | 11,880.00 | 11,260.00 | 11,320.00 | 11,320.00 | 22,865 |
| 2026-03-30 | 11,680.00 | 11,700.00 | 11,190.00 | 11,450.00 | 11,450.00 | 9,726 |
| 2026-03-27 | 10,800.00 | 11,960.00 | 10,800.00 | 11,730.00 | 11,730.00 | 29,673 |
| 2026-03-26 | 11,800.00 | 12,020.00 | 11,310.00 | 11,380.00 | 11,380.00 | 15,796 |
| 2026-03-25 | 11,300.00 | 11,940.00 | 11,300.00 | 11,760.00 | 11,760.00 | 20,584 |
| 2026-03-24 | 10,810.00 | 11,430.00 | 10,810.00 | 11,260.00 | 11,260.00 | 13,812 |
| 2026-03-23 | 11,190.00 | 11,550.00 | 10,750.00 | 10,750.00 | 10,750.00 | 25,649 |
| 2026-03-20 | 11,440.00 | 11,460.00 | 11,130.00 | 11,280.00 | 11,280.00 | 8,600 |
| 2026-03-19 | 11,370.00 | 11,370.00 | 11,110.00 | 11,130.00 | 11,130.00 | 13,092 |
| 2026-03-18 | 11,370.00 | 11,600.00 | 11,330.00 | 11,570.00 | 11,570.00 | 14,694 |
| 2026-03-17 | 11,290.00 | 11,570.00 | 11,250.00 | 11,350.00 | 11,350.00 | 10,406 |
| 2026-03-16 | 11,440.00 | 11,440.00 | 11,160.00 | 11,280.00 | 11,280.00 | 12,893 |
| 2026-03-13 | 11,210.00 | 11,580.00 | 10,950.00 | 11,440.00 | 11,440.00 | 13,255 |
| 2026-03-12 | 11,380.00 | 11,650.00 | 11,250.00 | 11,300.00 | 11,300.00 | 9,933 |
| 2026-03-11 | 11,430.00 | 11,950.00 | 11,250.00 | 11,500.00 | 11,500.00 | 17,452 |
| 2026-03-10 | 11,250.00 | 11,920.00 | 11,250.00 | 11,430.00 | 11,430.00 | 20,656 |
| 2026-03-09 | 10,550.00 | 11,310.00 | 10,550.00 | 10,950.00 | 10,950.00 | 18,375 |
| 2026-03-06 | 10,900.00 | 11,950.00 | 10,900.00 | 11,800.00 | 11,800.00 | 25,736 |
| 2026-03-05 | 10,120.00 | 11,340.00 | 10,120.00 | 11,310.00 | 11,310.00 | 44,620 |
| 2026-03-04 | 11,200.00 | 11,960.00 | 10,000.00 | 10,110.00 | 10,110.00 | 59,004 |
| 2026-03-03 | 12,700.00 | 12,810.00 | 12,000.00 | 12,000.00 | 12,000.00 | 42,622 |
| 2026-02-27 | 13,010.00 | 13,120.00 | 12,800.00 | 12,830.00 | 12,830.00 | 30,178 |
| 2026-02-26 | 13,750.00 | 13,790.00 | 13,100.00 | 13,120.00 | 13,120.00 | 52,311 |
| 2026-02-25 | 13,810.00 | 14,110.00 | 13,710.00 | 13,710.00 | 13,710.00 | 29,926 |
| 2026-02-24 | 13,620.00 | 14,140.00 | 13,620.00 | 13,810.00 | 13,810.00 | 21,929 |
| 2026-02-23 | 14,020.00 | 14,300.00 | 13,600.00 | 13,610.00 | 13,610.00 | 45,679 |
| 2026-02-20 | 13,850.00 | 14,200.00 | 13,820.00 | 14,020.00 | 14,020.00 | 47,957 |
| 2026-02-19 | 13,440.00 | 13,790.00 | 13,150.00 | 13,790.00 | 13,790.00 | 49,400 |
| 2026-02-13 | 13,480.00 | 13,480.00 | 12,880.00 | 12,900.00 | 12,900.00 | 23,096 |
| 2026-02-12 | 13,140.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 20,233 |
| 2026-02-11 | 13,400.00 | 13,450.00 | 13,120.00 | 13,200.00 | 13,200.00 | 15,936 |
| 2026-02-10 | 13,220.00 | 13,410.00 | 13,100.00 | 13,400.00 | 13,400.00 | 18,493 |
| 2026-02-09 | 12,650.00 | 13,400.00 | 12,650.00 | 13,220.00 | 13,220.00 | 41,464 |
| 2026-02-06 | 13,000.00 | 13,000.00 | 12,180.00 | 12,490.00 | 12,490.00 | 30,433 |
| 2026-02-05 | 13,490.00 | 13,490.00 | 12,900.00 | 13,040.00 | 13,040.00 | 24,650 |
| 2026-02-04 | 13,240.00 | 13,510.00 | 13,100.00 | 13,500.00 | 13,500.00 | 23,027 |
| 2026-02-03 | 13,350.00 | 13,500.00 | 12,980.00 | 13,240.00 | 13,240.00 | 40,991 |
| 2026-02-02 | 13,710.00 | 14,050.00 | 13,060.00 | 13,250.00 | 13,250.00 | 32,032 |
| 2026-01-30 | 14,390.00 | 14,400.00 | 13,700.00 | 13,710.00 | 13,710.00 | 50,232 |
| 2026-01-29 | 14,150.00 | 14,480.00 | 13,760.00 | 14,390.00 | 14,390.00 | 73,606 |
| 2026-01-28 | 13,760.00 | 14,130.00 | 13,760.00 | 14,060.00 | 14,060.00 | 51,493 |
| 2026-01-27 | 13,500.00 | 14,000.00 | 13,390.00 | 13,750.00 | 13,750.00 | 42,268 |
| 2026-01-26 | 13,240.00 | 13,630.00 | 13,240.00 | 13,620.00 | 13,620.00 | 51,286 |
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.