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 |