Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006340)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,220.00
+30.00 (0.48%)
Feb 26, 2026, 9:40 AM KST

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20267,020.007,170.006,510.006,680.00-2.61%12,199,428
Feb 24, 20265,710.006,830.005,330.006,510.006,510.0019.67%128,372,600
Feb 23, 20264,345.005,440.004,345.005,440.005,440.0029.99%48,455,370
Feb 20, 20263,930.004,420.003,837.004,185.004,185.007.03%23,503,860
Feb 19, 20263,840.003,940.003,815.003,910.003,910.003.71%5,489,425
Feb 13, 20263,720.003,820.003,670.003,770.003,770.000.27%2,328,180
Feb 12, 20263,740.003,790.003,680.003,760.003,760.001.48%1,875,962
Feb 11, 20263,680.003,740.003,630.003,705.003,705.000.95%1,443,360
Feb 10, 20263,780.003,780.003,660.003,670.003,670.00-2.39%1,586,656
Feb 9, 20263,635.003,770.003,635.003,760.003,760.005.62%2,793,185
Feb 6, 20263,590.003,600.003,435.003,560.003,560.00-3.39%2,197,150
Feb 5, 20263,855.003,865.003,665.003,685.003,685.00-3.79%3,119,310
Feb 4, 20263,740.003,885.003,685.003,830.003,830.002.13%4,726,746
Feb 3, 20263,555.003,785.003,555.003,750.003,750.006.99%3,561,106
Feb 2, 20263,695.003,715.003,500.003,505.003,505.00-5.91%3,308,515
Jan 30, 20263,870.003,995.003,710.003,725.003,725.00-2.36%6,251,174
Jan 29, 20263,820.003,890.003,650.003,815.003,815.000.26%5,062,594
Jan 28, 20263,695.003,850.003,695.003,805.003,805.004.39%7,968,243
Jan 27, 20263,685.003,745.003,625.003,645.003,645.00-1,884,858
Jan 26, 20263,650.003,685.003,630.003,645.003,645.00-1,719,409
Jan 23, 20263,695.003,715.003,620.003,645.003,645.00-1.09%2,223,883
Jan 22, 20263,670.003,815.003,640.003,685.003,685.001.24%4,467,105
Jan 21, 20263,710.003,745.003,585.003,640.003,640.00-3.58%2,928,520
Jan 20, 20263,735.003,895.003,560.003,775.003,775.001.62%8,368,565
Jan 19, 20263,650.003,750.003,630.003,715.003,715.002.48%3,158,790
Jan 16, 20263,645.003,710.003,595.003,625.003,625.00-0.14%1,816,331
Jan 15, 20263,645.003,660.003,580.003,630.003,630.00-1,517,857
Jan 14, 20263,600.003,750.003,580.003,630.003,630.000.97%2,687,624
Jan 13, 20263,725.003,785.003,575.003,595.003,595.00-0.83%2,128,204
Jan 12, 20263,665.003,745.003,605.003,625.003,625.000.69%1,780,643
Jan 9, 20263,630.003,650.003,495.003,600.003,600.00-0.14%1,510,290
Jan 8, 20263,690.003,740.003,590.003,605.003,605.00-2.96%2,309,456
Jan 7, 20263,815.003,865.003,670.003,715.003,715.00-2.49%2,887,290
Jan 6, 20264,050.004,110.003,810.003,810.003,810.00-3.42%4,912,171
Jan 5, 20263,800.004,015.003,800.003,945.003,945.002.87%4,525,197
Jan 2, 20263,745.003,840.003,670.003,835.003,835.003.09%2,148,913
Dec 30, 20253,810.003,835.003,720.003,720.003,720.00-3.88%1,708,078
Dec 29, 20253,650.003,920.003,645.003,870.003,870.006.32%4,439,350
Dec 26, 20253,740.003,745.003,625.003,640.003,640.00-2.67%1,707,799
Dec 24, 20253,805.003,840.003,720.003,740.003,740.00-0.93%1,475,087
Dec 23, 20253,980.003,995.003,775.003,775.003,775.00-4.07%2,866,390
Dec 22, 20253,795.004,045.003,790.003,935.003,935.004.93%6,395,900
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