Daebo Magnetic Co.,Ltd. (KOSDAQ:290670)
South Korea · Delayed Price · Currency is KRW 11,640
+270 (2.37%)
Apr 16, 2026, 3:30 PM KST
Daebo Magnetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 11,580.00 | 11,740.00 | 11,400.00 | 11,640.00 | 11,640.00 | 2.37% | 31,216 |
| Apr 15, 2026 | 11,670.00 | 11,670.00 | 11,220.00 | 11,370.00 | 11,370.00 | 0.18% | 18,624 |
| Apr 14, 2026 | 11,240.00 | 11,520.00 | 11,240.00 | 11,350.00 | 11,350.00 | 1.52% | 15,519 |
| Apr 13, 2026 | 11,130.00 | 11,480.00 | 11,120.00 | 11,180.00 | 11,180.00 | -1.76% | 12,250 |
| Apr 10, 2026 | 11,160.00 | 11,440.00 | 11,160.00 | 11,380.00 | 11,380.00 | 2.15% | 12,642 |
| 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% | 11,122 |
| 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% | 15,737 |
| Apr 2, 2026 | 11,690.00 | 12,390.00 | 11,010.00 | 11,010.00 | 11,010.00 | -6.30% | 36,523 |
| Apr 1, 2026 | 11,550.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 3.80% | 15,017 |
| Mar 31, 2026 | 11,450.00 | 11,880.00 | 11,260.00 | 11,320.00 | 11,320.00 | -1.14% | 22,856 |
| 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% | 29,598 |
| Mar 26, 2026 | 11,800.00 | 12,020.00 | 11,310.00 | 11,380.00 | 11,380.00 | -3.23% | 15,786 |
| Mar 25, 2026 | 11,300.00 | 11,940.00 | 11,300.00 | 11,760.00 | 11,760.00 | 4.44% | 20,537 |
| Mar 24, 2026 | 10,810.00 | 11,430.00 | 10,810.00 | 11,260.00 | 11,260.00 | 4.74% | 13,811 |
| Mar 23, 2026 | 11,190.00 | 11,550.00 | 10,750.00 | 10,750.00 | 10,750.00 | -4.70% | 25,568 |
| Mar 20, 2026 | 11,440.00 | 11,460.00 | 11,130.00 | 11,280.00 | 11,280.00 | 1.35% | 8,596 |
| 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% | 14,589 |
| 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 |
| Mar 9, 2026 | 10,550.00 | 11,310.00 | 10,550.00 | 10,950.00 | 10,950.00 | -7.20% | 17,469 |
| Mar 6, 2026 | 10,900.00 | 11,950.00 | 10,900.00 | 11,800.00 | 11,800.00 | 4.33% | 25,652 |
| Mar 5, 2026 | 10,120.00 | 11,340.00 | 10,120.00 | 11,310.00 | 11,310.00 | 11.87% | 44,609 |
| Mar 4, 2026 | 11,200.00 | 11,960.00 | 10,000.00 | 10,110.00 | 10,110.00 | -15.75% | 59,004 |
| Mar 3, 2026 | 12,700.00 | 12,810.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.47% | 42,506 |
| Feb 27, 2026 | 13,010.00 | 13,120.00 | 12,800.00 | 12,830.00 | 12,830.00 | -2.21% | 30,162 |
| Feb 26, 2026 | 13,750.00 | 13,790.00 | 13,100.00 | 13,120.00 | 13,120.00 | -4.30% | 52,311 |
| Feb 25, 2026 | 13,810.00 | 14,110.00 | 13,710.00 | 13,710.00 | 13,710.00 | -0.72% | 29,816 |
| Feb 24, 2026 | 13,620.00 | 14,140.00 | 13,620.00 | 13,810.00 | 13,810.00 | 1.47% | 21,904 |
| Feb 23, 2026 | 14,020.00 | 14,300.00 | 13,600.00 | 13,610.00 | 13,610.00 | -2.92% | 45,679 |
| Feb 20, 2026 | 13,850.00 | 14,200.00 | 13,820.00 | 14,020.00 | 14,020.00 | 1.67% | 47,957 |
| Feb 19, 2026 | 13,440.00 | 13,790.00 | 13,150.00 | 13,790.00 | 13,790.00 | 6.90% | 49,400 |
| Feb 13, 2026 | 13,480.00 | 13,480.00 | 12,880.00 | 12,900.00 | 12,900.00 | -4.09% | 23,090 |
| Feb 12, 2026 | 13,140.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 1.89% | 20,060 |
| Feb 11, 2026 | 13,400.00 | 13,450.00 | 13,120.00 | 13,200.00 | 13,200.00 | -1.49% | 15,925 |
| Feb 10, 2026 | 13,220.00 | 13,410.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1.36% | 18,488 |
| Feb 9, 2026 | 12,650.00 | 13,400.00 | 12,650.00 | 13,220.00 | 13,220.00 | 5.84% | 41,420 |
| Feb 6, 2026 | 13,000.00 | 13,000.00 | 12,180.00 | 12,490.00 | 12,490.00 | -4.22% | 30,387 |
| Feb 5, 2026 | 13,490.00 | 13,490.00 | 12,900.00 | 13,040.00 | 13,040.00 | -3.41% | 24,440 |
| Feb 4, 2026 | 13,240.00 | 13,510.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1.96% | 23,027 |
| Feb 3, 2026 | 13,350.00 | 13,500.00 | 12,980.00 | 13,240.00 | 13,240.00 | -0.08% | 40,991 |
| Feb 2, 2026 | 13,710.00 | 14,050.00 | 13,060.00 | 13,250.00 | 13,250.00 | -3.36% | 32,032 |