Stock listing
KRX:290670 Daebo Magnetic Co.,Ltd. (대보마그네틱) 주가
Follow Daebo Magnetic Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:290670
₩4,440.00 KRW -250.00 (-5.3%)
Close on Oct 30, 2026
- Day range
- ₩4,430.00 – ₩4,795.00 KRWOct 30, 2026
- Volume
- 8,605 sharesOct 30, 2026
- Market cap
- ₩33.17B KRWAt the close on Oct 30, 2026 · price × 7.47M shares outstanding
- 52-week range
- ₩3,600.00 – ₩17,390.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩70.75M KRWMedian day 9,237 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:290670 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,440.00 | -250.00 | -5.3% | ₩4,795.00 | ₩4,795.00 | ₩4,430.00 | 8,605 | |
| ₩4,690.00 | -180.00 | -3.7% | ₩5,120.00 | ₩5,120.00 | ₩4,645.00 | 4,056 | |
| ₩4,870.00 | +80.00 | +1.7% | ₩5,020.00 | ₩5,030.00 | ₩4,840.00 | 4,137 | |
| ₩4,790.00 | +110.00 | +2.4% | ₩4,545.00 | ₩4,915.00 | ₩4,545.00 | 5,733 | |
| ₩4,680.00 | -250.00 | -5.1% | ₩4,925.00 | ₩4,925.00 | ₩4,650.00 | 5,471 | |
| ₩4,930.00 | -170.00 | -3.3% | ₩4,900.00 | ₩5,140.00 | ₩4,900.00 | 5,807 | |
| ₩5,100.00 | -190.00 | -3.6% | ₩5,550.00 | ₩5,550.00 | ₩5,080.00 | 6,420 | |
| ₩5,290.00 | -20.00 | -0.4% | ₩5,310.00 | ₩5,700.00 | ₩5,270.00 | 5,437 | |
| ₩5,310.00 | -250.00 | -4.5% | ₩5,750.00 | ₩5,750.00 | ₩5,310.00 | 9,905 | |
| ₩5,560.00 | +260.00 | +4.9% | ₩5,350.00 | ₩5,650.00 | ₩5,300.00 | 14,436 | |
| ₩5,300.00 | +365.00 | +7.4% | ₩5,100.00 | ₩5,680.00 | ₩5,000.00 | 22,536 | |
| ₩4,935.00 | -205.00 | -4.0% | ₩5,260.00 | ₩5,260.00 | ₩4,870.00 | 10,426 | |
| ₩5,140.00 | +210.00 | +4.3% | ₩5,000.00 | ₩5,240.00 | ₩4,930.00 | 8,674 | |
| ₩4,930.00 | -130.00 | -2.6% | ₩5,040.00 | ₩5,040.00 | ₩4,695.00 | 10,453 | |
| ₩5,060.00 | -420.00 | -7.7% | ₩5,480.00 | ₩5,480.00 | ₩5,050.00 | 12,817 | |
| ₩5,480.00 | -20.00 | -0.4% | ₩5,500.00 | ₩5,600.00 | ₩5,320.00 | 8,594 | |
| ₩5,500.00 | -140.00 | -2.5% | ₩5,690.00 | ₩5,760.00 | ₩5,320.00 | 7,921 | |
| ₩5,640.00 | +10.00 | +0.2% | ₩5,800.00 | ₩5,800.00 | ₩5,410.00 | 13,295 | |
| ₩5,630.00 | +330.00 | +6.2% | ₩5,260.00 | ₩5,720.00 | ₩5,260.00 | 24,715 | |
| ₩5,300.00 | +50.00 | +1.0% | ₩5,180.00 | ₩5,420.00 | ₩5,180.00 | 3,116 | |
| ₩5,250.00 | +10.00 | +0.2% | ₩5,230.00 | ₩5,400.00 | ₩5,170.00 | 4,524 | |
| ₩5,240.00 | -130.00 | -2.4% | ₩5,400.00 | ₩5,400.00 | ₩5,160.00 | 4,166 | |
| ₩5,370.00 | +70.00 | +1.3% | ₩5,300.00 | ₩5,640.00 | ₩5,190.00 | 14,123 | |
| ₩5,300.00 | -80.00 | -1.5% | ₩5,500.00 | ₩5,650.00 | ₩5,270.00 | 6,396 | |
| ₩5,380.00 | -180.00 | -3.2% | ₩5,690.00 | ₩5,800.00 | ₩5,330.00 | 14,464 | |
| ₩5,560.00 | -140.00 | -2.5% | ₩5,700.00 | ₩5,840.00 | ₩5,550.00 | 6,251 | |
| ₩5,700.00 | -40.00 | -0.7% | ₩5,900.00 | ₩5,900.00 | ₩5,700.00 | 2,687 | |
| ₩5,740.00 | -10.00 | -0.2% | ₩5,750.00 | ₩5,840.00 | ₩5,670.00 | 4,854 | |
| ₩5,750.00 | -310.00 | -5.1% | ₩6,100.00 | ₩6,100.00 | ₩5,750.00 | 15,610 | |
| ₩6,060.00 | +230.00 | +3.9% | ₩5,780.00 | ₩6,060.00 | ₩5,730.00 | 9,803 | |
| ₩5,830.00 | -70.00 | -1.2% | ₩6,030.00 | ₩6,370.00 | ₩5,810.00 | 25,672 | |
| ₩5,900.00 | +40.00 | +0.7% | ₩5,800.00 | ₩5,990.00 | ₩5,740.00 | 5,748 | |
| ₩5,860.00 | -40.00 | -0.7% | ₩5,900.00 | ₩6,000.00 | ₩5,700.00 | 7,859 | |
| ₩5,900.00 | +230.00 | +4.1% | ₩5,800.00 | ₩6,130.00 | ₩5,660.00 | 10,736 | |
| ₩5,670.00 | -20.00 | -0.4% | ₩5,630.00 | ₩6,000.00 | ₩5,620.00 | 10,494 | |
| ₩5,690.00 | -130.00 | -2.2% | ₩5,820.00 | ₩5,910.00 | ₩5,640.00 | 9,799 | |
| ₩5,820.00 | -20.00 | -0.3% | ₩5,900.00 | ₩5,920.00 | ₩5,720.00 | 15,009 | |
| ₩5,840.00 | +40.00 | +0.7% | ₩5,820.00 | ₩6,550.00 | ₩5,780.00 | 46,063 | |
| ₩5,800.00 | -80.00 | -1.4% | ₩5,880.00 | ₩6,100.00 | ₩5,480.00 | 24,931 | |
| ₩5,880.00 | +770.00 | +15.1% | ₩5,300.00 | ₩6,330.00 | ₩5,110.00 | 122,304 | |
| ₩5,110.00 | -80.00 | -1.5% | ₩5,170.00 | ₩5,180.00 | ₩5,010.00 | 4,781 | |
| ₩5,190.00 | +110.00 | +2.2% | ₩5,110.00 | ₩5,190.00 | ₩5,030.00 | 6,916 | |
| ₩5,080.00 | +130.00 | +2.6% | ₩4,950.00 | ₩5,150.00 | ₩4,950.00 | 4,894 | |
| ₩4,950.00 | -150.00 | -2.9% | ₩4,965.00 | ₩5,240.00 | ₩4,870.00 | 7,473 | |
| ₩5,100.00 | +100.00 | +2.0% | ₩4,830.00 | ₩5,100.00 | ₩4,505.00 | 5,718 | |
| ₩5,000.00 | +190.00 | +4.0% | ₩4,800.00 | ₩5,700.00 | ₩4,790.00 | 15,888 | |
| ₩4,810.00 | -190.00 | -3.8% | ₩5,050.00 | ₩5,050.00 | ₩4,800.00 | 6,522 | |
| ₩5,000.00 | -150.00 | -2.9% | ₩5,200.00 | ₩5,340.00 | ₩5,000.00 | 5,850 | |
| ₩5,150.00 | -10.00 | -0.2% | ₩5,050.00 | ₩5,230.00 | ₩5,030.00 | 2,954 | |
| ₩5,160.00 | -390.00 | -7.0% | ₩5,600.00 | ₩5,600.00 | ₩5,140.00 | 7,188 | |
| ₩5,550.00 | -150.00 | -2.6% | ₩5,750.00 | ₩5,880.00 | ₩5,470.00 | 11,512 | |
| ₩5,700.00 | 0.00 | 0.0% | ₩5,670.00 | ₩5,900.00 | ₩5,630.00 | 12,406 | |
| ₩5,700.00 | -60.00 | -1.0% | ₩5,750.00 | ₩5,800.00 | ₩5,540.00 | 18,637 | |
| ₩5,760.00 | +390.00 | +7.3% | ₩5,370.00 | ₩5,890.00 | ₩5,310.00 | 20,719 | |
| ₩5,370.00 | +190.00 | +3.7% | ₩5,300.00 | ₩5,410.00 | ₩5,070.00 | 10,835 | |
| ₩5,180.00 | +70.00 | +1.4% | ₩5,230.00 | ₩5,590.00 | ₩5,100.00 | 32,815 | |
| ₩5,110.00 | -40.00 | -0.8% | ₩5,150.00 | ₩5,250.00 | ₩4,990.00 | 5,462 | |
| ₩5,150.00 | +265.00 | +5.4% | ₩4,815.00 | ₩5,240.00 | ₩4,815.00 | 12,636 | |
| ₩4,885.00 | +315.00 | +6.9% | ₩4,540.00 | ₩4,910.00 | ₩4,540.00 | 19,026 | |
| ₩4,570.00 | +65.00 | +1.4% | ₩4,400.00 | ₩4,690.00 | ₩4,400.00 | 17,991 | |
| ₩4,505.00 | +340.00 | +8.2% | ₩4,300.00 | ₩4,745.00 | ₩4,165.00 | 8,248 | |
| ₩4,165.00 | +65.00 | +1.6% | ₩3,600.00 | ₩4,375.00 | ₩3,600.00 | 12,905 |
- Ticker
- KRX:290670
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Daebo Magnetic Co.,Ltd.