Daebo Magnetic Co.,Ltd. (KOSDAQ:290670)
South Korea · Delayed Price · Currency is KRW 5,000.00
-490.00 (-8.93%)
Jun 25, 2026, 3:30 PM KST
Daebo Magnetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4,700.00 | 5,510.00 | 4,700.00 | 5,490.00 | 5,490.00 | 9.58% | 30,652 |
| Jun 23, 2026 | 5,410.00 | 5,760.00 | 5,010.00 | 5,010.00 | 5,010.00 | -12.87% | 30,827 |
| Jun 22, 2026 | 6,220.00 | 6,500.00 | 5,670.00 | 5,750.00 | 5,750.00 | -8.29% | 22,093 |
| Jun 19, 2026 | 6,600.00 | 6,920.00 | 6,060.00 | 6,270.00 | 6,270.00 | -5.29% | 19,602 |
| Jun 18, 2026 | 7,070.00 | 7,190.00 | 6,550.00 | 6,620.00 | 6,620.00 | -6.36% | 14,769 |
| Jun 17, 2026 | 6,860.00 | 7,130.00 | 6,760.00 | 7,070.00 | 7,070.00 | 3.06% | 16,596 |
| Jun 16, 2026 | 6,720.00 | 7,150.00 | 6,450.00 | 6,860.00 | 6,860.00 | 1.33% | 17,605 |
| Jun 15, 2026 | 6,670.00 | 6,810.00 | 6,470.00 | 6,770.00 | 6,770.00 | 2.73% | 23,921 |
| Jun 12, 2026 | 6,300.00 | 6,640.00 | 6,300.00 | 6,590.00 | 6,590.00 | 5.27% | 10,196 |
| Jun 11, 2026 | 6,100.00 | 6,400.00 | 5,960.00 | 6,260.00 | 6,260.00 | - | 11,194 |
| Jun 10, 2026 | 6,180.00 | 6,330.00 | 6,010.00 | 6,260.00 | 6,260.00 | 1.29% | 19,870 |
| Jun 9, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,180.00 | 6,180.00 | 2.66% | 22,743 |
| Jun 8, 2026 | 6,000.00 | 6,700.00 | 6,000.00 | 6,020.00 | 6,020.00 | -12.88% | 33,731 |
| Jun 5, 2026 | 6,930.00 | 7,230.00 | 6,670.00 | 6,910.00 | 6,910.00 | -6.24% | 26,679 |
| Jun 4, 2026 | 7,020.00 | 7,380.00 | 7,020.00 | 7,370.00 | 7,370.00 | 3.95% | 18,393 |
| Jun 2, 2026 | 7,400.00 | 7,400.00 | 7,040.00 | 7,090.00 | 7,090.00 | -4.96% | 30,565 |
| Jun 1, 2026 | 7,850.00 | 7,920.00 | 7,300.00 | 7,460.00 | 7,460.00 | -5.81% | 47,969 |
| May 29, 2026 | 8,240.00 | 8,340.00 | 7,890.00 | 7,920.00 | 7,920.00 | -4.00% | 17,965 |
| May 28, 2026 | 8,550.00 | 8,550.00 | 7,830.00 | 8,250.00 | 8,250.00 | - | 37,689 |
| May 27, 2026 | 8,850.00 | 9,090.00 | 7,970.00 | 8,250.00 | 8,250.00 | -6.78% | 32,018 |
| May 26, 2026 | 9,400.00 | 9,400.00 | 8,840.00 | 8,850.00 | 8,850.00 | -4.53% | 28,269 |
| May 22, 2026 | 8,790.00 | 9,390.00 | 8,790.00 | 9,270.00 | 9,270.00 | 5.46% | 24,463 |
| May 21, 2026 | 8,330.00 | 9,030.00 | 8,330.00 | 8,790.00 | 8,790.00 | 5.52% | 29,431 |
| May 20, 2026 | 8,610.00 | 8,950.00 | 8,310.00 | 8,330.00 | 8,330.00 | -4.58% | 34,609 |
| May 19, 2026 | 9,200.00 | 9,200.00 | 8,640.00 | 8,730.00 | 8,730.00 | -2.24% | 26,358 |
| May 18, 2026 | 9,450.00 | 9,460.00 | 8,550.00 | 8,930.00 | 8,930.00 | -6.20% | 37,201 |
| May 15, 2026 | 10,100.00 | 10,170.00 | 9,440.00 | 9,520.00 | 9,520.00 | -6.48% | 66,885 |
| May 14, 2026 | 10,540.00 | 10,540.00 | 9,970.00 | 10,180.00 | 10,180.00 | 0.30% | 38,248 |
| May 13, 2026 | 10,660.00 | 10,710.00 | 10,130.00 | 10,150.00 | 10,150.00 | -4.78% | 36,057 |
| May 12, 2026 | 10,850.00 | 11,080.00 | 10,470.00 | 10,660.00 | 10,660.00 | -1.75% | 40,064 |
| May 11, 2026 | 11,400.00 | 11,550.00 | 10,850.00 | 10,850.00 | 10,850.00 | -4.82% | 49,458 |
| May 8, 2026 | 11,680.00 | 11,690.00 | 11,340.00 | 11,400.00 | 11,400.00 | -2.56% | 26,687 |
| May 7, 2026 | 11,880.00 | 12,040.00 | 11,670.00 | 11,700.00 | 11,700.00 | -1.52% | 31,210 |
| May 6, 2026 | 12,210.00 | 12,500.00 | 11,860.00 | 11,880.00 | 11,880.00 | -2.70% | 40,625 |
| May 4, 2026 | 12,370.00 | 12,800.00 | 12,030.00 | 12,210.00 | 12,210.00 | -1.13% | 35,184 |
| Apr 30, 2026 | 12,900.00 | 12,900.00 | 12,350.00 | 12,350.00 | 12,350.00 | -3.97% | 24,941 |
| Apr 29, 2026 | 12,790.00 | 12,990.00 | 12,610.00 | 12,860.00 | 12,860.00 | 0.08% | 23,588 |
| Apr 28, 2026 | 12,900.00 | 13,190.00 | 12,820.00 | 12,850.00 | 12,850.00 | -0.54% | 31,856 |
| Apr 27, 2026 | 13,000.00 | 13,140.00 | 12,900.00 | 12,920.00 | 12,920.00 | -1.07% | 52,755 |
| Apr 24, 2026 | 12,900.00 | 13,150.00 | 12,750.00 | 13,060.00 | 13,060.00 | 1.32% | 31,603 |
| Apr 23, 2026 | 13,600.00 | 13,600.00 | 12,830.00 | 12,890.00 | 12,890.00 | -3.66% | 52,122 |
| Apr 22, 2026 | 14,050.00 | 14,280.00 | 13,030.00 | 13,380.00 | 13,380.00 | 1.44% | 202,877 |
| Apr 21, 2026 | 12,250.00 | 14,490.00 | 12,250.00 | 13,190.00 | 13,190.00 | 10.19% | 445,777 |
| Apr 20, 2026 | 11,820.00 | 12,170.00 | 11,750.00 | 11,970.00 | 11,970.00 | 1.27% | 38,903 |
| Apr 17, 2026 | 11,600.00 | 11,980.00 | 11,520.00 | 11,820.00 | 11,820.00 | 1.55% | 41,626 |
| Apr 16, 2026 | 11,580.00 | 11,740.00 | 11,400.00 | 11,640.00 | 11,640.00 | 2.37% | 31,238 |
| Apr 15, 2026 | 11,670.00 | 11,670.00 | 11,220.00 | 11,370.00 | 11,370.00 | 0.18% | 18,662 |
| Apr 14, 2026 | 11,240.00 | 11,520.00 | 11,240.00 | 11,350.00 | 11,350.00 | 1.52% | 15,546 |
| Apr 13, 2026 | 11,130.00 | 11,480.00 | 11,120.00 | 11,180.00 | 11,180.00 | -1.76% | 12,251 |
| Apr 10, 2026 | 11,160.00 | 11,440.00 | 11,160.00 | 11,380.00 | 11,380.00 | 2.15% | 12,696 |