Daebo Magnetic Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 13,510.00 | 13,540.00 | 12,810.00 | 13,150.00 | 13,150.00 | 33,082 |
| 2026-01-22 | 12,330.00 | 13,320.00 | 12,330.00 | 13,220.00 | 13,220.00 | 69,632 |
| 2026-01-21 | 12,800.00 | 12,800.00 | 12,060.00 | 12,330.00 | 12,330.00 | 26,892 |
| 2026-01-20 | 12,580.00 | 12,850.00 | 12,110.00 | 12,800.00 | 12,800.00 | 23,609 |
| 2026-01-19 | 11,950.00 | 12,780.00 | 11,950.00 | 12,580.00 | 12,580.00 | 34,992 |
| 2026-01-16 | 12,250.00 | 12,430.00 | 11,800.00 | 11,940.00 | 11,940.00 | 20,274 |
| 2026-01-15 | 12,200.00 | 12,310.00 | 11,870.00 | 12,290.00 | 12,290.00 | 22,682 |
| 2026-01-14 | 12,590.00 | 12,700.00 | 12,190.00 | 12,200.00 | 12,200.00 | 17,815 |
| 2026-01-13 | 12,010.00 | 12,600.00 | 12,000.00 | 12,590.00 | 12,590.00 | 18,345 |
| 2026-01-12 | 11,920.00 | 12,440.00 | 11,920.00 | 12,230.00 | 12,230.00 | 30,251 |
| 2026-01-09 | 11,910.00 | 12,170.00 | 11,730.00 | 11,920.00 | 11,920.00 | 26,010 |
| 2026-01-08 | 12,540.00 | 12,540.00 | 11,940.00 | 12,000.00 | 12,000.00 | 24,790 |
| 2026-01-07 | 12,830.00 | 13,090.00 | 12,180.00 | 12,330.00 | 12,330.00 | 28,482 |
| 2026-01-06 | 12,710.00 | 13,060.00 | 12,710.00 | 12,830.00 | 12,830.00 | 16,892 |
| 2026-01-05 | 12,200.00 | 12,880.00 | 12,200.00 | 12,700.00 | 12,700.00 | 17,913 |
| 2026-01-02 | 12,780.00 | 12,840.00 | 12,300.00 | 12,410.00 | 12,410.00 | 24,500 |
| 2025-12-30 | 13,020.00 | 13,410.00 | 12,750.00 | 12,750.00 | 12,750.00 | 9,418 |
| 2025-12-29 | 12,850.00 | 13,250.00 | 12,850.00 | 12,990.00 | 12,990.00 | 4,257 |
| 2025-12-26 | 13,170.00 | 13,410.00 | 13,060.00 | 13,060.00 | 13,060.00 | 5,000 |
| 2025-12-24 | 13,620.00 | 13,830.00 | 12,700.00 | 13,300.00 | 13,300.00 | 6,775 |
| 2025-12-23 | 13,930.00 | 13,930.00 | 13,430.00 | 13,440.00 | 13,440.00 | 7,537 |
| 2025-12-22 | 13,440.00 | 13,810.00 | 13,440.00 | 13,730.00 | 13,730.00 | 4,861 |
| 2025-12-19 | 13,390.00 | 13,740.00 | 13,050.00 | 13,410.00 | 13,410.00 | 12,051 |
| 2025-12-18 | 13,950.00 | 13,950.00 | 13,300.00 | 13,350.00 | 13,350.00 | 9,313 |
| 2025-12-17 | 13,950.00 | 14,010.00 | 13,810.00 | 13,820.00 | 13,820.00 | 7,547 |
| 2025-12-16 | 14,540.00 | 14,660.00 | 13,900.00 | 13,970.00 | 13,970.00 | 11,684 |
| 2025-12-15 | 14,600.00 | 14,800.00 | 14,430.00 | 14,510.00 | 14,510.00 | 5,705 |
| 2025-12-12 | 14,400.00 | 14,720.00 | 14,400.00 | 14,580.00 | 14,580.00 | 5,591 |
| 2025-12-11 | 14,990.00 | 14,990.00 | 14,540.00 | 14,540.00 | 14,540.00 | 10,953 |
| 2025-12-10 | 15,260.00 | 15,340.00 | 14,750.00 | 14,900.00 | 14,900.00 | 8,704 |
| 2025-12-09 | 15,020.00 | 15,400.00 | 14,510.00 | 15,190.00 | 15,190.00 | 15,424 |
| 2025-12-08 | 14,550.00 | 15,140.00 | 14,030.00 | 15,100.00 | 15,100.00 | 24,546 |
| 2025-12-05 | 15,000.00 | 15,100.00 | 14,670.00 | 14,670.00 | 14,670.00 | 4,670 |
| 2025-12-04 | 15,130.00 | 15,130.00 | 14,800.00 | 14,810.00 | 14,810.00 | 6,414 |
| 2025-12-03 | 14,850.00 | 15,000.00 | 14,810.00 | 14,950.00 | 14,950.00 | 2,714 |
| 2025-12-02 | 14,720.00 | 14,990.00 | 14,680.00 | 14,850.00 | 14,850.00 | 4,812 |
| 2025-12-01 | 14,650.00 | 15,200.00 | 14,650.00 | 14,860.00 | 14,860.00 | 10,005 |
| 2025-11-28 | 14,200.00 | 14,790.00 | 14,140.00 | 14,750.00 | 14,750.00 | 9,702 |
| 2025-11-27 | 14,190.00 | 14,360.00 | 14,110.00 | 14,170.00 | 14,170.00 | 5,191 |
| 2025-11-26 | 13,690.00 | 14,240.00 | 12,890.00 | 14,130.00 | 14,130.00 | 11,950 |
| 2025-11-25 | 13,920.00 | 14,230.00 | 13,450.00 | 13,480.00 | 13,480.00 | 11,028 |
| 2025-11-24 | 14,040.00 | 14,120.00 | 13,650.00 | 13,800.00 | 13,800.00 | 19,218 |
| 2025-11-21 | 14,520.00 | 14,670.00 | 14,010.00 | 14,020.00 | 14,020.00 | 18,839 |
| 2025-11-20 | 14,720.00 | 15,080.00 | 14,720.00 | 14,800.00 | 14,800.00 | 9,898 |
| 2025-11-19 | 15,210.00 | 15,610.00 | 14,520.00 | 14,720.00 | 14,720.00 | 12,235 |
| 2025-11-18 | 15,870.00 | 16,190.00 | 15,200.00 | 15,240.00 | 15,240.00 | 9,297 |
| 2025-11-17 | 16,310.00 | 16,360.00 | 15,410.00 | 15,870.00 | 15,870.00 | 5,831 |
| 2025-11-14 | 16,370.00 | 16,680.00 | 16,110.00 | 16,160.00 | 16,160.00 | 12,809 |
| 2025-11-13 | 16,500.00 | 16,640.00 | 16,190.00 | 16,590.00 | 16,590.00 | 9,954 |
| 2025-11-12 | 15,800.00 | 16,390.00 | 15,800.00 | 16,210.00 | 16,210.00 | 8,525 |
| 2025-11-11 | 15,850.00 | 16,640.00 | 15,660.00 | 15,720.00 | 15,720.00 | 17,123 |
| 2025-11-10 | 15,350.00 | 15,880.00 | 15,300.00 | 15,840.00 | 15,840.00 | 8,098 |
| 2025-11-07 | 15,960.00 | 16,050.00 | 15,050.00 | 15,350.00 | 15,350.00 | 12,606 |
| 2025-11-06 | 16,410.00 | 16,690.00 | 16,110.00 | 16,140.00 | 16,140.00 | 9,199 |
| 2025-11-05 | 17,000.00 | 17,000.00 | 15,790.00 | 16,160.00 | 16,160.00 | 22,101 |
| 2025-11-04 | 17,100.00 | 17,390.00 | 16,870.00 | 17,040.00 | 17,040.00 | 20,717 |
| 2025-11-03 | 16,710.00 | 17,160.00 | 16,600.00 | 16,680.00 | 16,680.00 | 20,537 |
| 2025-10-31 | 16,900.00 | 17,340.00 | 16,750.00 | 16,860.00 | 16,860.00 | 14,132 |
| 2025-10-30 | 18,050.00 | 18,050.00 | 17,110.00 | 17,110.00 | 17,110.00 | 29,179 |
| 2025-10-29 | 18,430.00 | 18,430.00 | 17,950.00 | 18,020.00 | 18,020.00 | 30,872 |
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.