Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006340)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,750.00
0.00 (0.00%)
At close: Dec 19, 2025

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,770.003,850.003,700.003,750.003,750.00-2,614,797
Dec 18, 20253,820.003,865.003,750.003,750.003,750.00-5.30%3,898,228
Dec 17, 20254,090.004,225.003,950.003,960.003,960.00-1.61%6,730,728
Dec 16, 20254,085.004,320.003,965.004,025.004,025.00-1.23%11,688,410
Dec 15, 20254,165.004,170.003,910.004,075.004,075.00-2.04%10,235,980
Dec 12, 20253,560.004,160.003,545.004,160.004,160.0017.68%25,771,324
Dec 11, 20253,560.003,650.003,535.003,535.003,535.00-0.14%1,980,641
Dec 10, 20253,615.003,625.003,540.003,540.003,540.00-1.53%1,388,463
Dec 9, 20253,605.003,630.003,550.003,595.003,595.00-0.69%2,207,108
Dec 8, 20253,675.003,680.003,605.003,620.003,620.00-1.36%1,783,592
Dec 5, 20253,675.003,720.003,640.003,670.003,670.000.14%1,919,582
Dec 4, 20253,790.003,800.003,650.003,665.003,665.00-3.30%2,931,324
Dec 3, 20253,850.003,865.003,715.003,790.003,790.00-1.30%3,173,138
Dec 2, 20253,720.003,865.003,720.003,840.003,840.003.23%4,576,603
Dec 1, 20254,035.004,040.003,715.003,720.003,720.00-7.23%6,628,898
Nov 28, 20253,980.004,085.003,930.004,010.004,010.002.30%7,196,531
Nov 27, 20253,830.004,045.003,785.003,920.003,920.003.70%9,675,147
Nov 26, 20253,660.003,845.003,650.003,780.003,780.004.13%5,308,549
Nov 25, 20253,700.003,850.003,620.003,630.003,630.00-0.41%6,497,427
Nov 24, 20253,870.003,870.003,645.003,645.003,645.00-4.58%4,921,815
Nov 21, 20253,780.003,935.003,765.003,820.003,820.00-3.05%7,297,370
Nov 20, 20253,395.004,190.003,395.003,940.003,940.0017.96%45,321,810
Nov 19, 20253,380.003,410.003,285.003,340.003,340.00-1.04%2,606,136
Nov 18, 20253,580.003,680.003,350.003,375.003,375.00-6.38%3,893,941
Nov 17, 20253,655.003,760.003,575.003,605.003,605.000.14%2,712,489
Nov 14, 20253,700.003,745.003,570.003,600.003,600.00-5.26%3,681,629
Nov 13, 20253,955.003,960.003,770.003,800.003,800.00-3.92%5,301,792
Nov 12, 20253,925.004,115.003,860.003,955.003,955.000.76%4,723,038
Nov 11, 20254,095.004,165.003,855.003,925.003,925.00-2.85%6,298,793
Nov 10, 20254,000.004,120.003,880.004,040.004,040.001.38%4,642,183
Nov 7, 20253,760.004,155.003,750.003,985.003,985.002.44%9,931,504
Nov 6, 20254,310.004,315.003,880.003,890.003,890.00-7.93%8,447,481
Nov 5, 20254,060.004,335.003,910.004,225.004,225.00-0.71%16,659,700
Nov 4, 20254,340.004,460.004,165.004,255.004,255.000.83%22,592,760
Nov 3, 20253,825.004,515.003,780.004,220.004,220.0015.62%58,746,420
Oct 31, 20253,685.003,935.003,570.003,650.003,650.000.27%26,767,510
Oct 30, 20253,610.003,845.003,510.003,640.003,640.003.26%25,699,570
Oct 29, 20253,205.003,615.003,205.003,525.003,525.0011.37%30,808,330
Oct 28, 20253,220.003,445.003,150.003,165.003,165.00-0.47%8,295,141
Oct 27, 20253,205.003,265.003,160.003,180.003,180.000.16%1,845,447
Oct 24, 20253,190.003,265.003,120.003,175.003,175.002.09%3,242,701
Oct 23, 20253,075.003,200.003,055.003,110.003,110.000.65%1,918,546
Oct 22, 20253,085.003,110.003,025.003,090.003,090.000.32%838,576
Oct 21, 20253,150.003,165.003,050.003,080.003,080.00-1.91%1,307,206
Oct 20, 20253,120.003,165.003,060.003,140.003,140.000.80%1,071,272
Oct 17, 20253,170.003,220.003,105.003,115.003,115.00-2.81%1,631,846
Oct 16, 20253,350.003,355.003,190.003,205.003,205.00-3.32%2,675,377
Oct 15, 20253,230.003,320.003,190.003,315.003,315.004.25%3,498,924
Oct 14, 20253,290.003,325.003,130.003,180.003,180.00-2.45%3,866,681
Oct 13, 20253,180.003,345.003,105.003,260.003,260.001.40%8,225,887