Daebo Magnetic Co.,Ltd. (KOSDAQ:290670)
South Korea
· Delayed Price · Currency is KRW 14,670
-140 (-0.95%)
At close: Dec 5, 2025
Daebo Magnetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,000.00 | 15,100.00 | 14,670.00 | 14,670.00 | 14,670.00 | -0.95% | 4,670 |
| Dec 4, 2025 | 15,130.00 | 15,130.00 | 14,800.00 | 14,810.00 | 14,810.00 | -0.94% | 6,414 |
| Dec 3, 2025 | 14,850.00 | 15,000.00 | 14,810.00 | 14,950.00 | 14,950.00 | 0.67% | 2,714 |
| Dec 2, 2025 | 14,720.00 | 14,990.00 | 14,680.00 | 14,850.00 | 14,850.00 | -0.07% | 4,812 |
| Dec 1, 2025 | 14,650.00 | 15,200.00 | 14,650.00 | 14,860.00 | 14,860.00 | 0.75% | 10,005 |
| Nov 28, 2025 | 14,200.00 | 14,790.00 | 14,140.00 | 14,750.00 | 14,750.00 | 4.09% | 9,702 |
| Nov 27, 2025 | 14,190.00 | 14,360.00 | 14,110.00 | 14,170.00 | 14,170.00 | 0.28% | 5,191 |
| Nov 26, 2025 | 13,690.00 | 14,240.00 | 12,890.00 | 14,130.00 | 14,130.00 | 4.82% | 11,950 |
| Nov 25, 2025 | 13,920.00 | 14,230.00 | 13,450.00 | 13,480.00 | 13,480.00 | -2.32% | 11,028 |
| Nov 24, 2025 | 14,040.00 | 14,120.00 | 13,650.00 | 13,800.00 | 13,800.00 | -1.57% | 19,218 |
| Nov 21, 2025 | 14,520.00 | 14,670.00 | 14,010.00 | 14,020.00 | 14,020.00 | -5.27% | 18,839 |
| Nov 20, 2025 | 14,720.00 | 15,080.00 | 14,720.00 | 14,800.00 | 14,800.00 | 0.54% | 9,898 |
| Nov 19, 2025 | 15,210.00 | 15,610.00 | 14,520.00 | 14,720.00 | 14,720.00 | -3.41% | 12,235 |
| Nov 18, 2025 | 15,870.00 | 16,190.00 | 15,200.00 | 15,240.00 | 15,240.00 | -3.97% | 9,297 |
| Nov 17, 2025 | 16,310.00 | 16,360.00 | 15,410.00 | 15,870.00 | 15,870.00 | -1.79% | 5,831 |
| Nov 14, 2025 | 16,370.00 | 16,680.00 | 16,110.00 | 16,160.00 | 16,160.00 | -2.59% | 12,809 |
| Nov 13, 2025 | 16,500.00 | 16,640.00 | 16,190.00 | 16,590.00 | 16,590.00 | 2.34% | 9,954 |
| Nov 12, 2025 | 15,800.00 | 16,390.00 | 15,800.00 | 16,210.00 | 16,210.00 | 3.12% | 8,525 |
| Nov 11, 2025 | 15,850.00 | 16,640.00 | 15,660.00 | 15,720.00 | 15,720.00 | -0.76% | 17,123 |
| Nov 10, 2025 | 15,350.00 | 15,880.00 | 15,300.00 | 15,840.00 | 15,840.00 | 3.19% | 8,098 |
| Nov 7, 2025 | 15,960.00 | 16,050.00 | 15,050.00 | 15,350.00 | 15,350.00 | -4.89% | 12,606 |
| Nov 6, 2025 | 16,410.00 | 16,690.00 | 16,110.00 | 16,140.00 | 16,140.00 | -0.12% | 9,199 |
| Nov 5, 2025 | 17,000.00 | 17,000.00 | 15,790.00 | 16,160.00 | 16,160.00 | -5.16% | 22,101 |
| Nov 4, 2025 | 17,100.00 | 17,390.00 | 16,870.00 | 17,040.00 | 17,040.00 | 2.16% | 20,717 |
| Nov 3, 2025 | 16,710.00 | 17,160.00 | 16,600.00 | 16,680.00 | 16,680.00 | -1.07% | 20,537 |
| Oct 31, 2025 | 16,900.00 | 17,340.00 | 16,750.00 | 16,860.00 | 16,860.00 | -1.46% | 14,132 |
| Oct 30, 2025 | 18,050.00 | 18,050.00 | 17,110.00 | 17,110.00 | 17,110.00 | -5.05% | 29,179 |
| Oct 29, 2025 | 18,430.00 | 18,430.00 | 17,950.00 | 18,020.00 | 18,020.00 | -3.01% | 30,872 |
| Oct 28, 2025 | 18,060.00 | 18,630.00 | 17,560.00 | 18,580.00 | 18,580.00 | 3.80% | 46,135 |
| Oct 27, 2025 | 18,870.00 | 18,870.00 | 17,510.00 | 17,900.00 | 17,900.00 | -0.22% | 55,625 |
| Oct 24, 2025 | 16,980.00 | 18,000.00 | 16,800.00 | 17,940.00 | 17,940.00 | 7.30% | 97,982 |
| Oct 23, 2025 | 17,260.00 | 17,260.00 | 16,660.00 | 16,720.00 | 16,720.00 | -3.30% | 16,184 |
| Oct 22, 2025 | 17,200.00 | 17,620.00 | 16,900.00 | 17,290.00 | 17,290.00 | 3.35% | 30,927 |
| Oct 21, 2025 | 16,630.00 | 17,130.00 | 16,480.00 | 16,730.00 | 16,730.00 | 0.60% | 22,703 |
| Oct 20, 2025 | 16,820.00 | 16,990.00 | 16,130.00 | 16,630.00 | 16,630.00 | -2.81% | 24,620 |
| Oct 17, 2025 | 16,860.00 | 17,430.00 | 16,660.00 | 17,110.00 | 17,110.00 | 2.03% | 57,498 |
| Oct 16, 2025 | 16,130.00 | 16,900.00 | 16,130.00 | 16,770.00 | 16,770.00 | 3.97% | 41,555 |
| Oct 15, 2025 | 16,100.00 | 16,270.00 | 15,860.00 | 16,130.00 | 16,130.00 | 0.37% | 13,205 |
| Oct 14, 2025 | 15,660.00 | 16,380.00 | 15,580.00 | 16,070.00 | 16,070.00 | 2.62% | 41,303 |
| Oct 13, 2025 | 14,610.00 | 15,750.00 | 14,500.00 | 15,660.00 | 15,660.00 | 5.74% | 28,965 |
| Oct 10, 2025 | 14,910.00 | 14,950.00 | 14,530.00 | 14,810.00 | 14,810.00 | -1.20% | 15,974 |
| Oct 2, 2025 | 14,760.00 | 15,150.00 | 14,760.00 | 14,990.00 | 14,990.00 | 1.22% | 6,623 |
| Oct 1, 2025 | 14,610.00 | 15,000.00 | 14,610.00 | 14,810.00 | 14,810.00 | 0.75% | 8,167 |
| Sep 30, 2025 | 14,760.00 | 14,920.00 | 14,610.00 | 14,700.00 | 14,700.00 | -1.14% | 4,943 |
| Sep 29, 2025 | 14,610.00 | 15,180.00 | 14,610.00 | 14,870.00 | 14,870.00 | 1.78% | 9,919 |
| Sep 26, 2025 | 15,160.00 | 15,160.00 | 14,600.00 | 14,610.00 | 14,610.00 | -3.88% | 13,791 |
| Sep 25, 2025 | 15,220.00 | 15,440.00 | 15,090.00 | 15,200.00 | 15,200.00 | 0.53% | 13,007 |
| Sep 24, 2025 | 15,490.00 | 15,570.00 | 15,120.00 | 15,120.00 | 15,120.00 | -2.07% | 16,453 |
| Sep 23, 2025 | 15,640.00 | 15,640.00 | 15,440.00 | 15,440.00 | 15,440.00 | -1.66% | 11,332 |
| Sep 22, 2025 | 15,780.00 | 15,890.00 | 15,540.00 | 15,700.00 | 15,700.00 | -0.51% | 12,798 |
| Sep 19, 2025 | 15,740.00 | 16,000.00 | 15,710.00 | 15,780.00 | 15,780.00 | 0.25% | 8,364 |
| Sep 18, 2025 | 15,700.00 | 15,850.00 | 15,610.00 | 15,740.00 | 15,740.00 | 0.25% | 11,418 |
| Sep 17, 2025 | 15,780.00 | 15,930.00 | 15,660.00 | 15,700.00 | 15,700.00 | 0.06% | 7,554 |
| Sep 16, 2025 | 15,760.00 | 16,060.00 | 15,510.00 | 15,690.00 | 15,690.00 | -1.75% | 15,800 |
| Sep 15, 2025 | 16,030.00 | 16,300.00 | 15,940.00 | 15,970.00 | 15,970.00 | 0.88% | 18,940 |
| Sep 12, 2025 | 15,780.00 | 16,030.00 | 15,710.00 | 15,830.00 | 15,830.00 | 0.83% | 13,079 |
| Sep 11, 2025 | 15,970.00 | 16,090.00 | 15,660.00 | 15,700.00 | 15,700.00 | -0.57% | 9,603 |
| Sep 10, 2025 | 15,700.00 | 15,990.00 | 15,690.00 | 15,790.00 | 15,790.00 | 0.06% | 14,870 |
| Sep 9, 2025 | 15,740.00 | 16,000.00 | 15,680.00 | 15,780.00 | 15,780.00 | -0.69% | 10,649 |
| Sep 8, 2025 | 15,760.00 | 15,960.00 | 15,670.00 | 15,890.00 | 15,890.00 | 0.82% | 8,678 |
| Sep 5, 2025 | 15,770.00 | 15,940.00 | 15,680.00 | 15,760.00 | 15,760.00 | -0.69% | 6,748 |
| Sep 4, 2025 | 15,830.00 | 16,000.00 | 15,720.00 | 15,870.00 | 15,870.00 | 2.06% | 6,596 |
| Sep 3, 2025 | 15,430.00 | 15,680.00 | 15,400.00 | 15,550.00 | 15,550.00 | -0.06% | 11,419 |
| Sep 2, 2025 | 15,810.00 | 15,810.00 | 15,500.00 | 15,560.00 | 15,560.00 | 0.32% | 14,578 |
| Sep 1, 2025 | 16,000.00 | 16,100.00 | 15,430.00 | 15,510.00 | 15,510.00 | -3.72% | 19,880 |
| Aug 29, 2025 | 16,150.00 | 16,910.00 | 16,050.00 | 16,110.00 | 16,110.00 | -0.86% | 14,408 |
| Aug 28, 2025 | 16,200.00 | 16,600.00 | 16,180.00 | 16,250.00 | 16,250.00 | -1.75% | 11,485 |
| Aug 27, 2025 | 16,710.00 | 16,710.00 | 16,300.00 | 16,540.00 | 16,540.00 | -0.36% | 8,678 |
| Aug 26, 2025 | 17,050.00 | 17,050.00 | 16,560.00 | 16,600.00 | 16,600.00 | -1.66% | 11,169 |
| Aug 25, 2025 | 16,700.00 | 17,000.00 | 16,700.00 | 16,880.00 | 16,880.00 | 1.93% | 8,844 |
| Aug 22, 2025 | 16,520.00 | 16,840.00 | 16,480.00 | 16,560.00 | 16,560.00 | -0.72% | 12,382 |
| Aug 21, 2025 | 16,730.00 | 17,090.00 | 16,650.00 | 16,680.00 | 16,680.00 | -1.24% | 12,129 |
| Aug 20, 2025 | 16,950.00 | 17,250.00 | 16,730.00 | 16,890.00 | 16,890.00 | -2.82% | 18,419 |
| Aug 19, 2025 | 17,810.00 | 17,840.00 | 17,000.00 | 17,380.00 | 17,380.00 | -1.31% | 10,818 |
| Aug 18, 2025 | 18,220.00 | 18,230.00 | 17,600.00 | 17,610.00 | 17,610.00 | -3.14% | 10,599 |
| Aug 14, 2025 | 17,850.00 | 18,250.00 | 17,850.00 | 18,180.00 | 18,180.00 | 1.28% | 17,241 |
| Aug 13, 2025 | 18,400.00 | 18,400.00 | 17,770.00 | 17,950.00 | 17,950.00 | 0.62% | 11,924 |
| Aug 12, 2025 | 17,950.00 | 18,340.00 | 17,750.00 | 17,840.00 | 17,840.00 | -1.22% | 22,138 |
| Aug 11, 2025 | 17,430.00 | 18,160.00 | 17,430.00 | 18,060.00 | 18,060.00 | 3.91% | 24,494 |
| Aug 8, 2025 | 17,320.00 | 17,490.00 | 17,280.00 | 17,380.00 | 17,380.00 | -0.34% | 11,747 |
| Aug 7, 2025 | 17,600.00 | 17,600.00 | 17,220.00 | 17,440.00 | 17,440.00 | -0.51% | 11,440 |
| Aug 6, 2025 | 17,280.00 | 17,640.00 | 16,850.00 | 17,530.00 | 17,530.00 | 1.45% | 12,739 |
| Aug 5, 2025 | 16,800.00 | 17,660.00 | 16,800.00 | 17,280.00 | 17,280.00 | 2.55% | 26,446 |
| Aug 4, 2025 | 16,330.00 | 16,940.00 | 16,330.00 | 16,850.00 | 16,850.00 | 1.44% | 13,836 |
| Aug 1, 2025 | 17,100.00 | 17,100.00 | 16,150.00 | 16,610.00 | 16,610.00 | -4.38% | 32,234 |
| Jul 31, 2025 | 18,030.00 | 18,030.00 | 17,330.00 | 17,370.00 | 17,370.00 | -2.58% | 39,198 |
| Jul 30, 2025 | 17,720.00 | 18,040.00 | 17,700.00 | 17,830.00 | 17,830.00 | -0.11% | 21,926 |
| Jul 29, 2025 | 17,860.00 | 18,080.00 | 17,670.00 | 17,850.00 | 17,850.00 | 0.06% | 13,447 |
| Jul 28, 2025 | 18,110.00 | 18,170.00 | 17,840.00 | 17,840.00 | 17,840.00 | -1.38% | 23,230 |
| Jul 25, 2025 | 18,210.00 | 18,350.00 | 18,080.00 | 18,090.00 | 18,090.00 | -1.42% | 18,009 |
| Jul 24, 2025 | 18,400.00 | 18,610.00 | 18,170.00 | 18,350.00 | 18,350.00 | 0.11% | 20,161 |
| Jul 23, 2025 | 18,410.00 | 18,560.00 | 18,060.00 | 18,330.00 | 18,330.00 | 0.33% | 25,282 |
| Jul 22, 2025 | 18,970.00 | 18,970.00 | 18,240.00 | 18,270.00 | 18,270.00 | -3.08% | 31,011 |
| Jul 21, 2025 | 18,990.00 | 19,080.00 | 18,800.00 | 18,850.00 | 18,850.00 | 1.62% | 36,869 |
| Jul 18, 2025 | 18,640.00 | 19,500.00 | 18,330.00 | 18,550.00 | 18,550.00 | 2.83% | 97,203 |
| Jul 17, 2025 | 18,450.00 | 18,670.00 | 18,030.00 | 18,040.00 | 18,040.00 | -1.58% | 29,140 |
| Jul 16, 2025 | 18,570.00 | 18,730.00 | 18,260.00 | 18,330.00 | 18,330.00 | -1.13% | 22,693 |
| Jul 15, 2025 | 18,610.00 | 19,180.00 | 18,210.00 | 18,540.00 | 18,540.00 | -0.32% | 59,272 |
| Jul 14, 2025 | 18,750.00 | 18,850.00 | 18,530.00 | 18,600.00 | 18,600.00 | -0.80% | 22,709 |
| Jul 11, 2025 | 19,290.00 | 19,290.00 | 18,650.00 | 18,750.00 | 18,750.00 | -1.06% | 58,122 |