Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006340)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,655.00
-165.00 (-4.32%)
At close: Nov 24, 2025

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,660.003,845.003,650.003,780.003,780.004.13%5,244,890
Nov 25, 20253,700.003,850.003,620.003,630.003,630.00-0.41%6,443,364
Nov 24, 20253,870.003,870.003,645.003,645.003,645.00-4.58%4,812,884
Nov 21, 20253,780.003,935.003,765.003,820.003,820.00-3.05%7,212,805
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
Oct 10, 20253,040.003,235.003,020.003,215.003,215.006.81%6,429,697
Oct 2, 20252,910.003,015.002,910.003,010.003,010.003.79%1,184,748
Oct 1, 20252,925.002,955.002,895.002,900.002,900.00-0.68%448,709
Sep 30, 20252,910.002,945.002,890.002,920.002,920.000.34%664,158
Sep 29, 20252,905.002,935.002,900.002,910.002,910.000.17%464,645
Sep 26, 20252,990.002,995.002,885.002,905.002,905.00-3.01%852,044
Sep 25, 20253,035.003,040.002,990.002,995.002,995.00-1.16%491,899
Sep 24, 20253,035.003,050.002,980.003,030.003,030.000.66%798,434
Sep 23, 20252,995.003,085.002,995.003,010.003,010.001.01%1,048,331
Sep 22, 20252,985.003,040.002,980.002,980.002,980.00-0.50%644,821
Sep 19, 20253,005.003,015.002,985.002,995.002,995.00-0.33%440,807
Sep 18, 20252,980.003,015.002,975.003,005.003,005.001.01%587,272
Sep 17, 20253,030.003,035.002,970.002,975.002,975.00-1.82%595,067
Sep 16, 20252,980.003,060.002,970.003,030.003,030.001.51%1,869,611
Sep 15, 20252,970.002,995.002,940.002,985.002,985.000.51%914,950
Sep 12, 20252,970.002,970.002,930.002,970.002,970.00-0.67%1,263,178
Sep 11, 20252,925.002,990.002,905.002,990.002,990.003.10%1,985,155