Daebo Magnetic Co.,Ltd. (KOSDAQ:290670)
South Korea · Delayed Price · Currency is KRW 17,380
-60 (-0.34%)
Aug 8, 2025, 3:30 PM KST
Daebo Magnetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17,600.00 | 17,600.00 | 17,220.00 | 17,440.00 | 17,440.00 | -0.51% | 11,603 |
| Aug 6, 2025 | 17,280.00 | 17,640.00 | 16,850.00 | 17,530.00 | 17,530.00 | 1.45% | 12,739 |
| Aug 5, 2025 | 16,800.00 | 17,660.00 | 16,800.00 | 17,280.00 | 17,280.00 | 2.55% | 26,795 |
| Aug 4, 2025 | 16,330.00 | 16,940.00 | 16,330.00 | 16,850.00 | 16,850.00 | 1.44% | 13,836 |
| Aug 1, 2025 | 17,100.00 | 17,100.00 | 16,150.00 | 16,610.00 | 16,610.00 | -4.38% | 33,162 |
| Jul 31, 2025 | 18,030.00 | 18,030.00 | 17,330.00 | 17,370.00 | 17,370.00 | -2.58% | 39,640 |
| Jul 30, 2025 | 17,720.00 | 18,040.00 | 17,700.00 | 17,830.00 | 17,830.00 | -0.11% | 21,926 |
| Jul 29, 2025 | 17,860.00 | 18,080.00 | 17,670.00 | 17,850.00 | 17,850.00 | 0.06% | 13,447 |
| Jul 28, 2025 | 18,110.00 | 18,170.00 | 17,840.00 | 17,840.00 | 17,840.00 | -1.38% | 23,230 |
| Jul 25, 2025 | 18,210.00 | 18,350.00 | 18,080.00 | 18,090.00 | 18,090.00 | -1.42% | 18,009 |
| Jul 24, 2025 | 18,400.00 | 18,610.00 | 18,170.00 | 18,350.00 | 18,350.00 | 0.11% | 20,336 |
| Jul 23, 2025 | 18,410.00 | 18,560.00 | 18,060.00 | 18,330.00 | 18,330.00 | 0.33% | 25,561 |
| Jul 22, 2025 | 18,970.00 | 18,970.00 | 18,240.00 | 18,270.00 | 18,270.00 | -3.08% | 31,442 |
| Jul 21, 2025 | 18,990.00 | 19,080.00 | 18,800.00 | 18,850.00 | 18,850.00 | 1.62% | 38,646 |
| Jul 18, 2025 | 18,640.00 | 19,500.00 | 18,330.00 | 18,550.00 | 18,550.00 | 2.83% | 98,548 |
| Jul 17, 2025 | 18,450.00 | 18,670.00 | 18,030.00 | 18,040.00 | 18,040.00 | -1.58% | 30,915 |
| Jul 16, 2025 | 18,570.00 | 18,730.00 | 18,260.00 | 18,330.00 | 18,330.00 | -1.13% | 22,693 |
| Jul 15, 2025 | 18,610.00 | 19,180.00 | 18,210.00 | 18,540.00 | 18,540.00 | -0.32% | 59,272 |
| Jul 14, 2025 | 18,750.00 | 18,850.00 | 18,530.00 | 18,600.00 | 18,600.00 | -0.80% | 22,709 |
| Jul 11, 2025 | 19,290.00 | 19,290.00 | 18,650.00 | 18,750.00 | 18,750.00 | -1.06% | 58,122 |
| Jul 10, 2025 | 19,050.00 | 19,270.00 | 18,570.00 | 18,950.00 | 18,950.00 | -3.56% | 91,310 |
| Jul 9, 2025 | 20,500.00 | 20,500.00 | 19,600.00 | 19,650.00 | 19,650.00 | -0.05% | 47,433 |
| Jul 8, 2025 | 20,200.00 | 21,100.00 | 19,610.00 | 19,660.00 | 19,660.00 | 0.51% | 208,566 |
| Jul 7, 2025 | 19,970.00 | 20,200.00 | 19,510.00 | 19,560.00 | 19,560.00 | -3.41% | 52,331 |
| Jul 4, 2025 | 20,700.00 | 20,700.00 | 19,900.00 | 20,250.00 | 20,250.00 | 0.25% | 80,523 |
| Jul 3, 2025 | 20,200.00 | 20,600.00 | 19,850.00 | 20,200.00 | 20,200.00 | 3.27% | 107,294 |
| Jul 2, 2025 | 20,050.00 | 22,200.00 | 19,500.00 | 19,560.00 | 19,560.00 | 3.77% | 663,294 |
| Jul 1, 2025 | 18,740.00 | 19,140.00 | 18,740.00 | 18,850.00 | 18,850.00 | 0.11% | 47,799 |
| Jun 30, 2025 | 18,790.00 | 19,600.00 | 18,750.00 | 18,830.00 | 18,830.00 | 0.21% | 132,789 |
| Jun 27, 2025 | 19,950.00 | 19,950.00 | 18,670.00 | 18,790.00 | 18,790.00 | -6.75% | 246,946 |
| Jun 26, 2025 | 18,700.00 | 23,000.00 | 18,670.00 | 20,150.00 | 20,150.00 | 7.98% | 2,656,664 |
| Jun 25, 2025 | 19,110.00 | 19,180.00 | 18,010.00 | 18,660.00 | 18,660.00 | -9.42% | 370,804 |
| Jun 24, 2025 | 20,400.00 | 20,800.00 | 19,840.00 | 20,600.00 | 20,600.00 | 1.73% | 278,769 |
| Jun 23, 2025 | 19,110.00 | 20,450.00 | 18,000.00 | 20,250.00 | 20,250.00 | 5.97% | 331,899 |
| Jun 20, 2025 | 19,130.00 | 20,950.00 | 19,010.00 | 19,110.00 | 19,110.00 | 2.03% | 665,416 |
| Jun 19, 2025 | 19,430.00 | 19,430.00 | 18,600.00 | 18,730.00 | 18,730.00 | -2.85% | 87,634 |
| Jun 18, 2025 | 18,460.00 | 19,360.00 | 18,350.00 | 19,280.00 | 19,280.00 | 4.44% | 140,092 |
| Jun 17, 2025 | 18,910.00 | 19,040.00 | 18,300.00 | 18,460.00 | 18,460.00 | -2.07% | 99,424 |
| Jun 16, 2025 | 18,480.00 | 18,900.00 | 18,120.00 | 18,850.00 | 18,850.00 | 1.89% | 97,796 |
| Jun 13, 2025 | 19,680.00 | 19,680.00 | 18,460.00 | 18,500.00 | 18,500.00 | -6.04% | 190,483 |
| Jun 12, 2025 | 19,550.00 | 20,650.00 | 19,300.00 | 19,690.00 | 19,690.00 | -0.30% | 438,305 |
| Jun 11, 2025 | 19,620.00 | 20,050.00 | 19,350.00 | 19,750.00 | 19,750.00 | 0.77% | 218,949 |
| Jun 10, 2025 | 19,880.00 | 20,250.00 | 19,300.00 | 19,600.00 | 19,600.00 | -1.90% | 321,530 |
| Jun 9, 2025 | 20,400.00 | 20,550.00 | 19,700.00 | 19,980.00 | 19,980.00 | -3.48% | 276,523 |
| Jun 5, 2025 | 21,200.00 | 21,500.00 | 20,500.00 | 20,700.00 | 20,700.00 | -3.94% | 391,945 |
| Jun 4, 2025 | 22,450.00 | 22,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | -3.58% | 504,890 |
| Jun 2, 2025 | 22,050.00 | 25,350.00 | 21,950.00 | 22,350.00 | 22,350.00 | 1.82% | 3,430,801 |
| May 30, 2025 | 17,640.00 | 22,600.00 | 17,340.00 | 21,950.00 | 21,950.00 | 24.86% | 9,941,239 |
| May 29, 2025 | 18,290.00 | 19,860.00 | 17,280.00 | 17,580.00 | 17,580.00 | -2.98% | 2,836,941 |
| May 28, 2025 | 14,070.00 | 18,120.00 | 14,010.00 | 18,120.00 | 18,120.00 | 29.99% | 4,553,294 |