DAEBO MAGNETIC CO.,LTD. 290670
KRX · South Korea · Producer Manufacturing
KRW 5,630.00+330.00 (+6.23%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,650.00 | +6.60% | KRW 5,260.00 | KRW 5,720.00 | KRW 5,260.00 | 21.70K |
| 2026-10-01 | KRW 5,300.00 | +0.95% | KRW 5,180.00 | KRW 5,420.00 | KRW 5,180.00 | 3.12K |
| 2026-09-30 | KRW 5,250.00 | +0.19% | KRW 5,230.00 | KRW 5,400.00 | KRW 5,170.00 | 4.52K |
| 2026-09-29 | KRW 5,240.00 | -2.42% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,160.00 | 4.17K |
| 2026-09-28 | KRW 5,370.00 | +1.32% | KRW 5,300.00 | KRW 5,640.00 | KRW 5,190.00 | 14.12K |
| 2026-09-23 | KRW 5,300.00 | -1.49% | KRW 5,500.00 | KRW 5,650.00 | KRW 5,270.00 | 6.40K |
| 2026-09-22 | KRW 5,380.00 | -3.24% | KRW 5,690.00 | KRW 5,800.00 | KRW 5,330.00 | 14.46K |
| 2026-09-21 | KRW 5,560.00 | -2.46% | KRW 5,700.00 | KRW 5,840.00 | KRW 5,550.00 | 6.25K |
| 2026-09-18 | KRW 5,700.00 | -0.70% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,700.00 | 2.69K |
| 2026-09-17 | KRW 5,740.00 | -0.17% | KRW 5,750.00 | KRW 5,840.00 | KRW 5,670.00 | 4.85K |
| 2026-09-16 | KRW 5,750.00 | -5.12% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,750.00 | 15.61K |
| 2026-09-15 | KRW 6,060.00 | +3.95% | KRW 5,780.00 | KRW 6,060.00 | KRW 5,730.00 | 10.58K |
| 2026-09-14 | KRW 5,830.00 | -1.19% | KRW 6,030.00 | KRW 6,370.00 | KRW 5,810.00 | 25.67K |
| 2026-09-11 | KRW 5,900.00 | +0.68% | KRW 5,800.00 | KRW 5,990.00 | KRW 5,740.00 | 5.75K |
| 2026-09-10 | KRW 5,860.00 | -0.68% | KRW 5,900.00 | KRW 6,000.00 | KRW 5,700.00 | 7.86K |
| 2026-09-09 | KRW 5,900.00 | +4.06% | KRW 5,800.00 | KRW 6,130.00 | KRW 5,660.00 | 10.74K |
| 2026-09-08 | KRW 5,670.00 | -0.35% | KRW 5,630.00 | KRW 6,000.00 | KRW 5,620.00 | 10.49K |
| 2026-09-07 | KRW 5,690.00 | -2.23% | KRW 5,820.00 | KRW 5,910.00 | KRW 5,640.00 | 9.80K |
| 2026-09-04 | KRW 5,820.00 | -0.34% | KRW 5,900.00 | KRW 5,920.00 | KRW 5,720.00 | 15.01K |
| 2026-09-03 | KRW 5,840.00 | +0.69% | KRW 5,820.00 | KRW 6,550.00 | KRW 5,780.00 | 46.06K |
| 2026-09-02 | KRW 5,800.00 | -1.36% | KRW 5,880.00 | KRW 6,100.00 | KRW 5,480.00 | 24.93K |
| 2026-09-01 | KRW 5,880.00 | +15.07% | KRW 5,300.00 | KRW 6,330.00 | KRW 5,110.00 | 122.30K |
| 2026-08-31 | KRW 5,110.00 | -1.54% | KRW 5,170.00 | KRW 5,180.00 | KRW 5,010.00 | 4.78K |
| 2026-08-28 | KRW 5,190.00 | +2.17% | KRW 5,110.00 | KRW 5,190.00 | KRW 5,030.00 | 6.92K |
| 2026-08-27 | KRW 5,080.00 | +2.63% | KRW 4,950.00 | KRW 5,150.00 | KRW 4,950.00 | 4.89K |
| 2026-08-26 | KRW 4,950.00 | -2.94% | KRW 4,965.00 | KRW 5,240.00 | KRW 4,870.00 | 7.47K |
| 2026-08-25 | KRW 5,100.00 | +2.00% | KRW 4,830.00 | KRW 5,100.00 | KRW 4,505.00 | 5.72K |
| 2026-08-24 | KRW 5,000.00 | +3.95% | KRW 4,800.00 | KRW 5,700.00 | KRW 4,790.00 | 15.89K |
| 2026-08-21 | KRW 4,810.00 | -3.80% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,800.00 | 6.52K |
| 2026-08-20 | KRW 5,000.00 | -2.91% | KRW 5,200.00 | KRW 5,340.00 | KRW 5,000.00 | 5.85K |
| 2026-08-19 | KRW 5,150.00 | -0.19% | KRW 5,050.00 | KRW 5,230.00 | KRW 5,030.00 | 2.95K |
| 2026-08-18 | KRW 5,160.00 | -7.03% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,140.00 | 7.19K |
| 2026-08-14 | KRW 5,550.00 | -2.63% | KRW 5,750.00 | KRW 5,880.00 | KRW 5,470.00 | 11.51K |
| 2026-08-13 | KRW 5,700.00 | 0.00% | KRW 5,670.00 | KRW 5,900.00 | KRW 5,630.00 | 12.41K |
| 2026-08-12 | KRW 5,700.00 | -1.04% | KRW 5,750.00 | KRW 5,800.00 | KRW 5,540.00 | 18.64K |
| 2026-08-11 | KRW 5,760.00 | +7.26% | KRW 5,370.00 | KRW 5,890.00 | KRW 5,310.00 | 20.72K |
| 2026-08-10 | KRW 5,370.00 | +3.67% | KRW 5,300.00 | KRW 5,410.00 | KRW 5,070.00 | 10.84K |
| 2026-08-07 | KRW 5,180.00 | +1.37% | KRW 5,230.00 | KRW 5,590.00 | KRW 5,100.00 | 32.82K |
| 2026-08-06 | KRW 5,110.00 | -0.78% | KRW 5,150.00 | KRW 5,250.00 | KRW 4,990.00 | 5.46K |
| 2026-08-05 | KRW 5,150.00 | +5.42% | KRW 4,815.00 | KRW 5,240.00 | KRW 4,815.00 | 12.64K |
| 2026-08-04 | KRW 4,885.00 | +6.89% | KRW 4,540.00 | KRW 4,910.00 | KRW 4,540.00 | 19.03K |
| 2026-08-03 | KRW 4,570.00 | +1.44% | KRW 4,400.00 | KRW 4,690.00 | KRW 4,400.00 | 17.99K |
| 2026-07-31 | KRW 4,505.00 | +8.16% | KRW 4,300.00 | KRW 4,745.00 | KRW 4,165.00 | 8.25K |
| 2026-07-30 | KRW 4,165.00 | +1.59% | KRW 3,600.00 | KRW 4,375.00 | KRW 3,600.00 | 12.91K |
| 2026-07-29 | KRW 4,100.00 | -5.09% | KRW 4,320.00 | KRW 4,445.00 | KRW 4,000.00 | 22.06K |
| 2026-07-28 | KRW 4,320.00 | -9.72% | KRW 4,750.00 | KRW 4,785.00 | KRW 4,320.00 | 14.17K |
| 2026-07-27 | KRW 4,785.00 | -0.62% | KRW 4,900.00 | KRW 5,000.00 | KRW 4,700.00 | 11.02K |
| 2026-07-24 | KRW 4,815.00 | -5.03% | KRW 5,010.00 | KRW 5,060.00 | KRW 4,810.00 | 7.85K |
| 2026-07-23 | KRW 5,070.00 | +4.32% | KRW 4,860.00 | KRW 5,080.00 | KRW 4,780.00 | 9.55K |
| 2026-07-22 | KRW 4,860.00 | -2.99% | KRW 4,970.00 | KRW 5,200.00 | KRW 4,825.00 | 13.51K |
| 2026-07-21 | KRW 5,010.00 | +6.26% | KRW 4,620.00 | KRW 5,050.00 | KRW 4,480.00 | 18.46K |
| 2026-07-20 | KRW 4,715.00 | -6.63% | KRW 5,010.00 | KRW 5,020.00 | KRW 4,600.00 | 11.09K |
| 2026-07-16 | KRW 5,050.00 | -6.48% | KRW 5,400.00 | KRW 5,430.00 | KRW 5,050.00 | 6.13K |
| 2026-07-15 | KRW 5,400.00 | +6.51% | KRW 5,070.00 | KRW 5,500.00 | KRW 5,070.00 | 14.28K |
| 2026-07-14 | KRW 5,070.00 | -6.80% | KRW 5,090.00 | KRW 5,280.00 | KRW 5,060.00 | 24.12K |
| 2026-07-13 | KRW 5,440.00 | -3.37% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,190.00 | 25.20K |
| 2026-07-10 | KRW 5,630.00 | +14.55% | KRW 5,250.00 | KRW 5,690.00 | KRW 5,080.00 | 22.22K |
| 2026-07-09 | KRW 4,915.00 | +2.40% | KRW 4,800.00 | KRW 5,200.00 | KRW 4,800.00 | 27.93K |
| 2026-07-08 | KRW 4,800.00 | -5.14% | KRW 5,040.00 | KRW 5,300.00 | KRW 4,760.00 | 23.42K |
| 2026-07-07 | KRW 5,060.00 | -5.24% | KRW 5,340.00 | KRW 5,500.00 | KRW 5,000.00 | 18.33K |
| 2026-07-06 | KRW 5,340.00 | +0.38% | KRW 5,490.00 | KRW 5,490.00 | KRW 5,090.00 | 16.28K |
| 2026-07-03 | KRW 5,320.00 | -1.85% | KRW 5,200.00 | KRW 5,700.00 | KRW 5,010.00 | 23.43K |
| 2026-07-02 | KRW 5,420.00 | -4.91% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,200.00 | 40.97K |
| 2026-07-01 | KRW 5,700.00 | -5.94% | KRW 6,300.00 | KRW 6,920.00 | KRW 5,700.00 | 153.16K |
| 2026-06-30 | KRW 6,060.00 | +8.41% | KRW 5,820.00 | KRW 7,260.00 | KRW 5,650.00 | 695.72K |
| 2026-06-29 | KRW 5,590.00 | +29.85% | KRW 4,270.00 | KRW 5,590.00 | KRW 4,055.00 | 57.74K |
| 2026-06-26 | KRW 4,305.00 | -13.90% | KRW 5,020.00 | KRW 5,040.00 | KRW 4,305.00 | 40.60K |
| 2026-06-25 | KRW 5,000.00 | -8.93% | KRW 5,490.00 | KRW 5,560.00 | KRW 5,000.00 | 25.62K |
| 2026-06-24 | KRW 5,490.00 | +9.58% | KRW 4,700.00 | KRW 5,510.00 | KRW 4,700.00 | 30.70K |
| 2026-06-23 | KRW 5,010.00 | -12.87% | KRW 5,410.00 | KRW 5,760.00 | KRW 5,010.00 | 31.36K |
| 2026-06-22 | KRW 5,750.00 | -8.29% | KRW 6,220.00 | KRW 6,500.00 | KRW 5,670.00 | 22.25K |
| 2026-06-19 | KRW 6,270.00 | -5.29% | KRW 6,600.00 | KRW 6,920.00 | KRW 6,060.00 | 19.70K |
| 2026-06-18 | KRW 6,620.00 | -6.36% | KRW 7,070.00 | KRW 7,190.00 | KRW 6,550.00 | 14.77K |
| 2026-06-17 | KRW 7,070.00 | +3.06% | KRW 6,860.00 | KRW 7,130.00 | KRW 6,760.00 | 23.15K |
| 2026-06-16 | KRW 6,860.00 | +1.33% | KRW 6,720.00 | KRW 7,150.00 | KRW 6,450.00 | 17.61K |
| 2026-06-15 | KRW 6,770.00 | +2.73% | KRW 6,670.00 | KRW 6,810.00 | KRW 6,470.00 | 24.00K |
| 2026-06-12 | KRW 6,590.00 | +5.27% | KRW 6,300.00 | KRW 6,640.00 | KRW 6,300.00 | 10.20K |
| 2026-06-11 | KRW 6,260.00 | 0.00% | KRW 6,100.00 | KRW 6,400.00 | KRW 5,960.00 | 11.21K |
| 2026-06-10 | KRW 6,260.00 | +1.29% | KRW 6,180.00 | KRW 6,330.00 | KRW 6,010.00 | 36 |
| 2026-06-09 | KRW 6,180.00 | +2.66% | KRW 6,000.00 | KRW 6,300.00 | KRW 6,000.00 | 22.74K |
| 2026-06-08 | KRW 6,020.00 | -12.88% | KRW 6,000.00 | KRW 6,700.00 | KRW 6,000.00 | 33.73K |
| 2026-06-05 | KRW 6,910.00 | -6.24% | KRW 6,930.00 | KRW 7,230.00 | KRW 6,670.00 | 26.68K |
| 2026-06-04 | KRW 7,370.00 | +3.95% | KRW 7,020.00 | KRW 7,380.00 | KRW 7,020.00 | 18.39K |
| 2026-06-02 | KRW 7,090.00 | -4.96% | KRW 7,400.00 | KRW 7,400.00 | KRW 7,040.00 | 30.57K |
| 2026-06-01 | KRW 7,460.00 | -5.81% | KRW 7,850.00 | KRW 7,920.00 | KRW 7,300.00 | 47.97K |
| 2026-05-29 | KRW 7,920.00 | -4.00% | KRW 8,240.00 | KRW 8,340.00 | KRW 7,890.00 | 17.97K |
| 2026-05-28 | KRW 8,250.00 | 0.00% | KRW 8,550.00 | KRW 8,550.00 | KRW 7,830.00 | 37.69K |
| 2026-05-27 | KRW 8,250.00 | -6.78% | KRW 8,850.00 | KRW 9,090.00 | KRW 7,970.00 | 32.02K |
| 2026-05-26 | KRW 8,850.00 | -4.53% | KRW 9,400.00 | KRW 9,400.00 | KRW 8,840.00 | 28.27K |
| 2026-05-22 | KRW 9,270.00 | +5.46% | KRW 8,790.00 | KRW 9,390.00 | KRW 8,790.00 | 24.46K |