Daebo Magnetic Co.,Ltd. (KOSDAQ:290670)
South Korea · Delayed Price · Currency is KRW 13,160
-550 (-4.01%)
Feb 26, 2026, 2:30 PM KST
Daebo Magnetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 13,810.00 | 14,110.00 | 13,710.00 | 13,710.00 | 13,710.00 | -0.72% | 29,816 |
| Feb 24, 2026 | 13,620.00 | 14,140.00 | 13,620.00 | 13,810.00 | 13,810.00 | 1.47% | 21,904 |
| Feb 23, 2026 | 14,020.00 | 14,300.00 | 13,600.00 | 13,610.00 | 13,610.00 | -2.92% | 45,679 |
| Feb 20, 2026 | 13,850.00 | 14,200.00 | 13,820.00 | 14,020.00 | 14,020.00 | 1.67% | 47,957 |
| Feb 19, 2026 | 13,440.00 | 13,790.00 | 13,150.00 | 13,790.00 | 13,790.00 | 6.90% | 49,400 |
| Feb 13, 2026 | 13,480.00 | 13,480.00 | 12,880.00 | 12,900.00 | 12,900.00 | -4.09% | 23,090 |
| Feb 12, 2026 | 13,140.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 1.89% | 20,060 |
| Feb 11, 2026 | 13,400.00 | 13,450.00 | 13,120.00 | 13,200.00 | 13,200.00 | -1.49% | 15,925 |
| Feb 10, 2026 | 13,220.00 | 13,410.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1.36% | 18,488 |
| Feb 9, 2026 | 12,650.00 | 13,400.00 | 12,650.00 | 13,220.00 | 13,220.00 | 5.84% | 41,420 |
| Feb 6, 2026 | 13,000.00 | 13,000.00 | 12,180.00 | 12,490.00 | 12,490.00 | -4.22% | 30,387 |
| Feb 5, 2026 | 13,490.00 | 13,490.00 | 12,900.00 | 13,040.00 | 13,040.00 | -3.41% | 24,440 |
| Feb 4, 2026 | 13,240.00 | 13,510.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1.96% | 23,027 |
| Feb 3, 2026 | 13,350.00 | 13,500.00 | 12,980.00 | 13,240.00 | 13,240.00 | -0.08% | 40,991 |
| Feb 2, 2026 | 13,710.00 | 14,050.00 | 13,060.00 | 13,250.00 | 13,250.00 | -3.36% | 32,032 |
| Jan 30, 2026 | 14,390.00 | 14,400.00 | 13,700.00 | 13,710.00 | 13,710.00 | -4.73% | 50,076 |
| Jan 29, 2026 | 14,150.00 | 14,480.00 | 13,760.00 | 14,390.00 | 14,390.00 | 2.35% | 73,310 |
| Jan 28, 2026 | 13,760.00 | 14,130.00 | 13,760.00 | 14,060.00 | 14,060.00 | 2.25% | 51,310 |
| Jan 27, 2026 | 13,500.00 | 14,000.00 | 13,390.00 | 13,750.00 | 13,750.00 | 0.95% | 42,268 |
| Jan 26, 2026 | 13,240.00 | 13,630.00 | 13,240.00 | 13,620.00 | 13,620.00 | 3.57% | 50,976 |
| Jan 23, 2026 | 13,510.00 | 13,540.00 | 12,810.00 | 13,150.00 | 13,150.00 | -0.53% | 33,068 |
| Jan 22, 2026 | 12,330.00 | 13,320.00 | 12,330.00 | 13,220.00 | 13,220.00 | 7.22% | 69,474 |
| Jan 21, 2026 | 12,800.00 | 12,800.00 | 12,060.00 | 12,330.00 | 12,330.00 | -3.67% | 26,639 |
| Jan 20, 2026 | 12,580.00 | 12,850.00 | 12,110.00 | 12,800.00 | 12,800.00 | 1.75% | 23,541 |
| Jan 19, 2026 | 11,950.00 | 12,780.00 | 11,950.00 | 12,580.00 | 12,580.00 | 5.36% | 32,289 |
| Jan 16, 2026 | 12,250.00 | 12,430.00 | 11,800.00 | 11,940.00 | 11,940.00 | -2.85% | 20,272 |
| Jan 15, 2026 | 12,200.00 | 12,310.00 | 11,870.00 | 12,290.00 | 12,290.00 | 0.74% | 22,610 |
| Jan 14, 2026 | 12,590.00 | 12,700.00 | 12,190.00 | 12,200.00 | 12,200.00 | -3.10% | 17,699 |
| Jan 13, 2026 | 12,010.00 | 12,600.00 | 12,000.00 | 12,590.00 | 12,590.00 | 2.94% | 17,775 |
| Jan 12, 2026 | 11,920.00 | 12,440.00 | 11,920.00 | 12,230.00 | 12,230.00 | 2.60% | 30,249 |
| Jan 9, 2026 | 11,910.00 | 12,170.00 | 11,730.00 | 11,920.00 | 11,920.00 | -0.67% | 25,969 |
| Jan 8, 2026 | 12,540.00 | 12,540.00 | 11,940.00 | 12,000.00 | 12,000.00 | -2.68% | 20,189 |
| Jan 7, 2026 | 12,830.00 | 13,090.00 | 12,180.00 | 12,330.00 | 12,330.00 | -3.90% | 28,478 |
| Jan 6, 2026 | 12,710.00 | 13,060.00 | 12,710.00 | 12,830.00 | 12,830.00 | 1.02% | 16,891 |
| Jan 5, 2026 | 12,200.00 | 12,880.00 | 12,200.00 | 12,700.00 | 12,700.00 | 2.34% | 17,875 |
| Jan 2, 2026 | 12,780.00 | 12,840.00 | 12,300.00 | 12,410.00 | 12,410.00 | -2.67% | 24,390 |
| Dec 30, 2025 | 13,020.00 | 13,410.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.85% | 9,418 |
| Dec 29, 2025 | 12,850.00 | 13,250.00 | 12,850.00 | 12,990.00 | 12,990.00 | -0.54% | 4,257 |
| Dec 26, 2025 | 13,170.00 | 13,410.00 | 13,060.00 | 13,060.00 | 13,060.00 | -1.80% | 5,000 |
| Dec 24, 2025 | 13,620.00 | 13,830.00 | 12,700.00 | 13,300.00 | 13,300.00 | -1.04% | 6,775 |
| Dec 23, 2025 | 13,930.00 | 13,930.00 | 13,430.00 | 13,440.00 | 13,440.00 | -2.11% | 7,537 |
| Dec 22, 2025 | 13,440.00 | 13,810.00 | 13,440.00 | 13,730.00 | 13,730.00 | 2.39% | 4,861 |
| Dec 19, 2025 | 13,390.00 | 13,740.00 | 13,050.00 | 13,410.00 | 13,410.00 | 0.45% | 12,051 |
| Dec 18, 2025 | 13,950.00 | 13,950.00 | 13,300.00 | 13,350.00 | 13,350.00 | -3.40% | 9,313 |
| Dec 17, 2025 | 13,950.00 | 14,010.00 | 13,810.00 | 13,820.00 | 13,820.00 | -1.07% | 7,547 |
| Dec 16, 2025 | 14,540.00 | 14,660.00 | 13,900.00 | 13,970.00 | 13,970.00 | -3.72% | 11,684 |
| Dec 15, 2025 | 14,600.00 | 14,800.00 | 14,430.00 | 14,510.00 | 14,510.00 | -0.48% | 5,705 |
| Dec 12, 2025 | 14,400.00 | 14,720.00 | 14,400.00 | 14,580.00 | 14,580.00 | 0.28% | 5,591 |
| Dec 11, 2025 | 14,990.00 | 14,990.00 | 14,540.00 | 14,540.00 | 14,540.00 | -2.42% | 10,953 |
| Dec 10, 2025 | 15,260.00 | 15,340.00 | 14,750.00 | 14,900.00 | 14,900.00 | -1.91% | 8,704 |