Daebo Magnetic Co.,Ltd. (KOSDAQ:290670)
South Korea · Delayed Price · Currency is KRW 5,900.00
+40.00 (0.68%)
Sep 11, 2026, 3:30 PM KST
Daebo Magnetic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,860.00 | 5,860.00 | -0.68% | 7,855 |
| Sep 9, 2026 | 5,800.00 | 6,130.00 | 5,660.00 | 5,900.00 | 5,900.00 | 4.06% | 10,696 |
| Sep 8, 2026 | 5,630.00 | 6,000.00 | 5,620.00 | 5,670.00 | 5,670.00 | -0.35% | 10,461 |
| Sep 7, 2026 | 5,820.00 | 5,910.00 | 5,640.00 | 5,690.00 | 5,690.00 | -2.23% | 9,795 |
| Sep 4, 2026 | 5,900.00 | 5,920.00 | 5,720.00 | 5,820.00 | 5,820.00 | -0.34% | 15,009 |
| Sep 3, 2026 | 5,820.00 | 6,550.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.69% | 46,063 |
| Sep 2, 2026 | 5,880.00 | 6,100.00 | 5,480.00 | 5,800.00 | 5,800.00 | -1.36% | 24,617 |
| Sep 1, 2026 | 5,300.00 | 6,330.00 | 5,110.00 | 5,880.00 | 5,880.00 | 15.07% | 122,304 |
| Aug 31, 2026 | 5,170.00 | 5,180.00 | 5,010.00 | 5,110.00 | 5,110.00 | -1.54% | 4,761 |
| Aug 28, 2026 | 5,110.00 | 5,190.00 | 5,030.00 | 5,190.00 | 5,190.00 | 2.17% | 6,906 |
| Aug 27, 2026 | 4,950.00 | 5,150.00 | 4,950.00 | 5,080.00 | 5,080.00 | 2.63% | 4,894 |
| Aug 26, 2026 | 4,965.00 | 5,240.00 | 4,870.00 | 4,950.00 | 4,950.00 | -2.94% | 7,463 |
| Aug 25, 2026 | 4,830.00 | 5,100.00 | 4,505.00 | 5,100.00 | 5,100.00 | 2.00% | 5,708 |
| Aug 24, 2026 | 4,800.00 | 5,700.00 | 4,790.00 | 5,000.00 | 5,000.00 | 3.95% | 15,884 |
| Aug 21, 2026 | 5,050.00 | 5,050.00 | 4,800.00 | 4,810.00 | 4,810.00 | -3.80% | 6,522 |
| Aug 20, 2026 | 5,200.00 | 5,340.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.91% | 5,799 |
| Aug 19, 2026 | 5,050.00 | 5,230.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.19% | 2,950 |
| Aug 18, 2026 | 5,600.00 | 5,600.00 | 5,140.00 | 5,160.00 | 5,160.00 | -7.03% | 7,146 |
| Aug 14, 2026 | 5,750.00 | 5,880.00 | 5,470.00 | 5,550.00 | 5,550.00 | -2.63% | 11,417 |
| Aug 13, 2026 | 5,670.00 | 5,900.00 | 5,630.00 | 5,700.00 | 5,700.00 | - | 12,363 |
| Aug 12, 2026 | 5,750.00 | 5,800.00 | 5,540.00 | 5,700.00 | 5,700.00 | -1.04% | 18,567 |
| Aug 11, 2026 | 5,370.00 | 5,890.00 | 5,310.00 | 5,760.00 | 5,760.00 | 7.26% | 20,719 |
| Aug 10, 2026 | 5,300.00 | 5,410.00 | 5,070.00 | 5,370.00 | 5,370.00 | 3.67% | 10,835 |
| Aug 7, 2026 | 5,230.00 | 5,590.00 | 5,100.00 | 5,180.00 | 5,180.00 | 1.37% | 32,804 |
| Aug 6, 2026 | 5,150.00 | 5,250.00 | 4,990.00 | 5,110.00 | 5,110.00 | -0.78% | 5,462 |
| Aug 5, 2026 | 4,815.00 | 5,240.00 | 4,815.00 | 5,150.00 | 5,150.00 | 5.42% | 12,636 |
| Aug 4, 2026 | 4,540.00 | 4,910.00 | 4,540.00 | 4,885.00 | 4,885.00 | 6.89% | 19,026 |
| Aug 3, 2026 | 4,400.00 | 4,690.00 | 4,400.00 | 4,570.00 | 4,570.00 | 1.44% | 17,991 |
| Jul 31, 2026 | 4,300.00 | 4,745.00 | 4,165.00 | 4,505.00 | 4,505.00 | 8.16% | 8,248 |
| Jul 30, 2026 | 3,600.00 | 4,375.00 | 3,600.00 | 4,165.00 | 4,165.00 | 1.59% | 12,905 |
| Jul 29, 2026 | 4,320.00 | 4,445.00 | 4,000.00 | 4,100.00 | 4,100.00 | -5.09% | 22,021 |
| Jul 28, 2026 | 4,750.00 | 4,785.00 | 4,320.00 | 4,320.00 | 4,320.00 | -9.72% | 14,172 |
| Jul 27, 2026 | 4,900.00 | 5,000.00 | 4,700.00 | 4,785.00 | 4,785.00 | -0.62% | 11,023 |
| Jul 24, 2026 | 5,010.00 | 5,060.00 | 4,810.00 | 4,815.00 | 4,815.00 | -5.03% | 7,846 |
| Jul 23, 2026 | 4,860.00 | 5,080.00 | 4,780.00 | 5,070.00 | 5,070.00 | 4.32% | 9,545 |
| Jul 22, 2026 | 4,970.00 | 5,200.00 | 4,825.00 | 4,860.00 | 4,860.00 | -2.99% | 13,512 |
| Jul 21, 2026 | 4,620.00 | 5,050.00 | 4,480.00 | 5,010.00 | 5,010.00 | 6.26% | 18,457 |
| Jul 20, 2026 | 5,010.00 | 5,020.00 | 4,600.00 | 4,715.00 | 4,715.00 | -6.63% | 11,089 |
| Jul 16, 2026 | 5,400.00 | 5,430.00 | 5,050.00 | 5,050.00 | 5,050.00 | -6.48% | 6,125 |
| Jul 15, 2026 | 5,070.00 | 5,500.00 | 5,070.00 | 5,400.00 | 5,400.00 | 6.51% | 14,193 |
| Jul 14, 2026 | 5,090.00 | 5,280.00 | 5,060.00 | 5,070.00 | 5,070.00 | -6.80% | 17,914 |
| Jul 13, 2026 | 5,700.00 | 5,700.00 | 5,190.00 | 5,440.00 | 5,440.00 | -3.37% | 25,155 |
| Jul 10, 2026 | 5,250.00 | 5,690.00 | 5,080.00 | 5,630.00 | 5,630.00 | 14.55% | 22,057 |
| Jul 9, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 4,915.00 | 4,915.00 | 2.40% | 26,958 |
| Jul 8, 2026 | 5,040.00 | 5,300.00 | 4,760.00 | 4,800.00 | 4,800.00 | -5.14% | 23,368 |
| Jul 7, 2026 | 5,340.00 | 5,500.00 | 5,000.00 | 5,060.00 | 5,060.00 | -5.24% | 18,332 |
| Jul 6, 2026 | 5,490.00 | 5,490.00 | 5,090.00 | 5,340.00 | 5,340.00 | 0.38% | 16,279 |
| Jul 3, 2026 | 5,200.00 | 5,700.00 | 5,010.00 | 5,320.00 | 5,320.00 | -1.85% | 23,426 |
| Jul 2, 2026 | 5,700.00 | 5,700.00 | 5,200.00 | 5,420.00 | 5,420.00 | -4.91% | 40,845 |
| Jul 1, 2026 | 6,300.00 | 6,920.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.94% | 152,547 |