Daebo Magnetic Co.,Ltd. (KOSDAQ:290670)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,120
-130 (-0.80%)
Aug 29, 2025, 12:35 PM KST

Daebo Magnetic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202516,200.0016,600.0016,180.0016,250.0016,250.00-1.75%11,485
Aug 27, 202516,710.0016,710.0016,300.0016,540.0016,540.00-0.36%8,804
Aug 26, 202517,050.0017,050.0016,560.0016,600.0016,600.00-1.66%11,169
Aug 25, 202516,700.0017,000.0016,700.0016,880.0016,880.001.93%8,844
Aug 22, 202516,520.0016,840.0016,480.0016,560.0016,560.00-0.72%12,464
Aug 21, 202516,730.0017,090.0016,650.0016,680.0016,680.00-1.24%12,129
Aug 20, 202516,950.0017,250.0016,730.0016,890.0016,890.00-2.82%19,947
Aug 19, 202517,810.0017,840.0017,000.0017,380.0017,380.00-1.31%10,818
Aug 18, 202518,220.0018,230.0017,600.0017,610.0017,610.00-3.14%10,599
Aug 14, 202517,850.0018,250.0017,850.0018,180.0018,180.001.28%17,241
Aug 13, 202518,400.0018,400.0017,770.0017,950.0017,950.000.62%11,924
Aug 12, 202517,950.0018,340.0017,750.0017,840.0017,840.00-1.22%22,138
Aug 11, 202517,430.0018,160.0017,430.0018,060.0018,060.003.91%24,894
Aug 8, 202517,320.0017,490.0017,280.0017,380.0017,380.00-0.34%11,849
Aug 7, 202517,600.0017,600.0017,220.0017,440.0017,440.00-0.51%11,603
Aug 6, 202517,280.0017,640.0016,850.0017,530.0017,530.001.45%12,739
Aug 5, 202516,800.0017,660.0016,800.0017,280.0017,280.002.55%26,795
Aug 4, 202516,330.0016,940.0016,330.0016,850.0016,850.001.44%13,836
Aug 1, 202517,100.0017,100.0016,150.0016,610.0016,610.00-4.38%33,162
Jul 31, 202518,030.0018,030.0017,330.0017,370.0017,370.00-2.58%39,640
Jul 30, 202517,720.0018,040.0017,700.0017,830.0017,830.00-0.11%21,926
Jul 29, 202517,860.0018,080.0017,670.0017,850.0017,850.000.06%13,447
Jul 28, 202518,110.0018,170.0017,840.0017,840.0017,840.00-1.38%23,230
Jul 25, 202518,210.0018,350.0018,080.0018,090.0018,090.00-1.42%18,009
Jul 24, 202518,400.0018,610.0018,170.0018,350.0018,350.000.11%20,336
Jul 23, 202518,410.0018,560.0018,060.0018,330.0018,330.000.33%25,561
Jul 22, 202518,970.0018,970.0018,240.0018,270.0018,270.00-3.08%31,442
Jul 21, 202518,990.0019,080.0018,800.0018,850.0018,850.001.62%38,646
Jul 18, 202518,640.0019,500.0018,330.0018,550.0018,550.002.83%98,548
Jul 17, 202518,450.0018,670.0018,030.0018,040.0018,040.00-1.58%30,915
Jul 16, 202518,570.0018,730.0018,260.0018,330.0018,330.00-1.13%22,693
Jul 15, 202518,610.0019,180.0018,210.0018,540.0018,540.00-0.32%59,272
Jul 14, 202518,750.0018,850.0018,530.0018,600.0018,600.00-0.80%22,709
Jul 11, 202519,290.0019,290.0018,650.0018,750.0018,750.00-1.06%58,122
Jul 10, 202519,050.0019,270.0018,570.0018,950.0018,950.00-3.56%91,310
Jul 9, 202520,500.0020,500.0019,600.0019,650.0019,650.00-0.05%47,433
Jul 8, 202520,200.0021,100.0019,610.0019,660.0019,660.000.51%208,566
Jul 7, 202519,970.0020,200.0019,510.0019,560.0019,560.00-3.41%52,331
Jul 4, 202520,700.0020,700.0019,900.0020,250.0020,250.000.25%80,523
Jul 3, 202520,200.0020,600.0019,850.0020,200.0020,200.003.27%107,294
Jul 2, 202520,050.0022,200.0019,500.0019,560.0019,560.003.77%663,294
Jul 1, 202518,740.0019,140.0018,740.0018,850.0018,850.000.11%47,799
Jun 30, 202518,790.0019,600.0018,750.0018,830.0018,830.000.21%132,789
Jun 27, 202519,950.0019,950.0018,670.0018,790.0018,790.00-6.75%246,946
Jun 26, 202518,700.0023,000.0018,670.0020,150.0020,150.007.98%2,656,664
Jun 25, 202519,110.0019,180.0018,010.0018,660.0018,660.00-9.42%370,804
Jun 24, 202520,400.0020,800.0019,840.0020,600.0020,600.001.73%278,769
Jun 23, 202519,110.0020,450.0018,000.0020,250.0020,250.005.97%331,899
Jun 20, 202519,130.0020,950.0019,010.0019,110.0019,110.002.03%665,416
Jun 19, 202519,430.0019,430.0018,600.0018,730.0018,730.00-2.85%87,634