Daebo Magnetic Co.,Ltd. (KOSDAQ:290670)
South Korea · Delayed Price · Currency is KRW 8,780.00
+450.00 (5.40%)
May 21, 2026, 1:49 PM KST
Daebo Magnetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8,610.00 | 8,950.00 | 8,310.00 | 8,330.00 | 8,330.00 | -4.58% | 34,607 |
| 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 |
| Apr 9, 2026 | 11,030.00 | 11,280.00 | 10,970.00 | 11,140.00 | 11,140.00 | 1.00% | 9,814 |
| Apr 8, 2026 | 10,780.00 | 11,180.00 | 10,780.00 | 11,030.00 | 11,030.00 | 2.89% | 11,178 |
| Apr 7, 2026 | 11,090.00 | 11,440.00 | 10,620.00 | 10,720.00 | 10,720.00 | -3.34% | 19,687 |
| Apr 6, 2026 | 10,900.00 | 11,290.00 | 10,900.00 | 11,090.00 | 11,090.00 | 1.74% | 11,325 |
| Apr 3, 2026 | 11,340.00 | 11,360.00 | 10,760.00 | 10,900.00 | 10,900.00 | -1.00% | 15,738 |
| Apr 2, 2026 | 11,690.00 | 12,390.00 | 11,010.00 | 11,010.00 | 11,010.00 | -6.30% | 36,527 |
| Apr 1, 2026 | 11,550.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 3.80% | 15,751 |
| Mar 31, 2026 | 11,450.00 | 11,880.00 | 11,260.00 | 11,320.00 | 11,320.00 | -1.14% | 22,865 |
| Mar 30, 2026 | 11,680.00 | 11,700.00 | 11,190.00 | 11,450.00 | 11,450.00 | -2.39% | 9,726 |
| Mar 27, 2026 | 10,800.00 | 11,960.00 | 10,800.00 | 11,730.00 | 11,730.00 | 3.08% | 29,673 |
| Mar 26, 2026 | 11,800.00 | 12,020.00 | 11,310.00 | 11,380.00 | 11,380.00 | -3.23% | 15,796 |
| Mar 25, 2026 | 11,300.00 | 11,940.00 | 11,300.00 | 11,760.00 | 11,760.00 | 4.44% | 20,584 |
| Mar 24, 2026 | 10,810.00 | 11,430.00 | 10,810.00 | 11,260.00 | 11,260.00 | 4.74% | 13,812 |
| Mar 23, 2026 | 11,190.00 | 11,550.00 | 10,750.00 | 10,750.00 | 10,750.00 | -4.70% | 25,649 |
| Mar 20, 2026 | 11,440.00 | 11,460.00 | 11,130.00 | 11,280.00 | 11,280.00 | 1.35% | 8,600 |
| Mar 19, 2026 | 11,370.00 | 11,370.00 | 11,110.00 | 11,130.00 | 11,130.00 | -3.80% | 13,092 |
| Mar 18, 2026 | 11,370.00 | 11,600.00 | 11,330.00 | 11,570.00 | 11,570.00 | 1.94% | 14,694 |
| Mar 17, 2026 | 11,290.00 | 11,570.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.62% | 10,406 |
| Mar 16, 2026 | 11,440.00 | 11,440.00 | 11,160.00 | 11,280.00 | 11,280.00 | -1.40% | 12,893 |
| Mar 13, 2026 | 11,210.00 | 11,580.00 | 10,950.00 | 11,440.00 | 11,440.00 | 1.24% | 13,255 |
| Mar 12, 2026 | 11,380.00 | 11,650.00 | 11,250.00 | 11,300.00 | 11,300.00 | -1.74% | 9,933 |
| Mar 11, 2026 | 11,430.00 | 11,950.00 | 11,250.00 | 11,500.00 | 11,500.00 | 0.61% | 17,452 |
| Mar 10, 2026 | 11,250.00 | 11,920.00 | 11,250.00 | 11,430.00 | 11,430.00 | 4.38% | 20,656 |