Daebo Magnetic Co.,Ltd. (KOSDAQ:290670)
South Korea
· Delayed Price · Currency is KRW 11,430
+480 (4.38%)
At close: Mar 10, 2026
Daebo Magnetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 14,390.00 | 14,400.00 | 13,700.00 | 13,710.00 | 13,710.00 | -4.73% | 50,076 |
| Jan 29, 2026 | 14,150.00 | 14,480.00 | 13,760.00 | 14,390.00 | 14,390.00 | 2.35% | 73,310 |
| Jan 28, 2026 | 13,760.00 | 14,130.00 | 13,760.00 | 14,060.00 | 14,060.00 | 2.25% | 51,310 |
| Jan 27, 2026 | 13,500.00 | 14,000.00 | 13,390.00 | 13,750.00 | 13,750.00 | 0.95% | 42,268 |
| Jan 26, 2026 | 13,240.00 | 13,630.00 | 13,240.00 | 13,620.00 | 13,620.00 | 3.57% | 50,976 |
| Jan 23, 2026 | 13,510.00 | 13,540.00 | 12,810.00 | 13,150.00 | 13,150.00 | -0.53% | 33,068 |
| Jan 22, 2026 | 12,330.00 | 13,320.00 | 12,330.00 | 13,220.00 | 13,220.00 | 7.22% | 69,474 |
| Jan 21, 2026 | 12,800.00 | 12,800.00 | 12,060.00 | 12,330.00 | 12,330.00 | -3.67% | 26,639 |
| Jan 20, 2026 | 12,580.00 | 12,850.00 | 12,110.00 | 12,800.00 | 12,800.00 | 1.75% | 23,541 |
| Jan 19, 2026 | 11,950.00 | 12,780.00 | 11,950.00 | 12,580.00 | 12,580.00 | 5.36% | 32,289 |
| Jan 16, 2026 | 12,250.00 | 12,430.00 | 11,800.00 | 11,940.00 | 11,940.00 | -2.85% | 20,272 |
| Jan 15, 2026 | 12,200.00 | 12,310.00 | 11,870.00 | 12,290.00 | 12,290.00 | 0.74% | 22,610 |
| Jan 14, 2026 | 12,590.00 | 12,700.00 | 12,190.00 | 12,200.00 | 12,200.00 | -3.10% | 17,699 |
| Jan 13, 2026 | 12,010.00 | 12,600.00 | 12,000.00 | 12,590.00 | 12,590.00 | 2.94% | 17,775 |
| Jan 12, 2026 | 11,920.00 | 12,440.00 | 11,920.00 | 12,230.00 | 12,230.00 | 2.60% | 30,249 |
| Jan 9, 2026 | 11,910.00 | 12,170.00 | 11,730.00 | 11,920.00 | 11,920.00 | -0.67% | 25,969 |
| Jan 8, 2026 | 12,540.00 | 12,540.00 | 11,940.00 | 12,000.00 | 12,000.00 | -2.68% | 20,189 |
| Jan 7, 2026 | 12,830.00 | 13,090.00 | 12,180.00 | 12,330.00 | 12,330.00 | -3.90% | 28,478 |
| Jan 6, 2026 | 12,710.00 | 13,060.00 | 12,710.00 | 12,830.00 | 12,830.00 | 1.02% | 16,891 |
| Jan 5, 2026 | 12,200.00 | 12,880.00 | 12,200.00 | 12,700.00 | 12,700.00 | 2.34% | 17,875 |
| Jan 2, 2026 | 12,780.00 | 12,840.00 | 12,300.00 | 12,410.00 | 12,410.00 | -2.67% | 24,390 |
| Dec 30, 2025 | 13,020.00 | 13,410.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.85% | 9,418 |
| Dec 29, 2025 | 12,850.00 | 13,250.00 | 12,850.00 | 12,990.00 | 12,990.00 | -0.54% | 4,257 |
| Dec 26, 2025 | 13,170.00 | 13,410.00 | 13,060.00 | 13,060.00 | 13,060.00 | -1.80% | 5,000 |
| Dec 24, 2025 | 13,620.00 | 13,830.00 | 12,700.00 | 13,300.00 | 13,300.00 | -1.04% | 6,775 |
| Dec 23, 2025 | 13,930.00 | 13,930.00 | 13,430.00 | 13,440.00 | 13,440.00 | -2.11% | 7,537 |
| Dec 22, 2025 | 13,440.00 | 13,810.00 | 13,440.00 | 13,730.00 | 13,730.00 | 2.39% | 4,861 |
| Dec 19, 2025 | 13,390.00 | 13,740.00 | 13,050.00 | 13,410.00 | 13,410.00 | 0.45% | 12,051 |
| Dec 18, 2025 | 13,950.00 | 13,950.00 | 13,300.00 | 13,350.00 | 13,350.00 | -3.40% | 9,313 |
| Dec 17, 2025 | 13,950.00 | 14,010.00 | 13,810.00 | 13,820.00 | 13,820.00 | -1.07% | 7,547 |
| Dec 16, 2025 | 14,540.00 | 14,660.00 | 13,900.00 | 13,970.00 | 13,970.00 | -3.72% | 11,684 |
| Dec 15, 2025 | 14,600.00 | 14,800.00 | 14,430.00 | 14,510.00 | 14,510.00 | -0.48% | 5,705 |
| Dec 12, 2025 | 14,400.00 | 14,720.00 | 14,400.00 | 14,580.00 | 14,580.00 | 0.28% | 5,591 |
| Dec 11, 2025 | 14,990.00 | 14,990.00 | 14,540.00 | 14,540.00 | 14,540.00 | -2.42% | 10,953 |
| Dec 10, 2025 | 15,260.00 | 15,340.00 | 14,750.00 | 14,900.00 | 14,900.00 | -1.91% | 8,704 |
| Dec 9, 2025 | 15,020.00 | 15,400.00 | 14,510.00 | 15,190.00 | 15,190.00 | 0.60% | 15,424 |
| Dec 8, 2025 | 14,550.00 | 15,140.00 | 14,030.00 | 15,100.00 | 15,100.00 | 2.93% | 24,546 |
| 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 |