Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
+15.00 (0.52%)
At close: Aug 22, 2025, 3:30 PM KST

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,870.002,885.002,845.002,880.002,880.000.17%427,214
Aug 27, 20252,910.002,920.002,870.002,875.002,875.00-0.17%777,919
Aug 26, 20252,905.002,910.002,870.002,880.002,880.00-0.52%972,468
Aug 25, 20252,935.002,960.002,895.002,895.002,895.00-0.17%851,580
Aug 22, 20252,890.003,020.002,890.002,900.002,900.000.52%1,688,711
Aug 21, 20252,920.002,970.002,885.002,885.002,885.00-1.03%1,612,982
Aug 20, 20252,955.002,995.002,880.002,915.002,915.00-3.48%1,562,108
Aug 19, 20253,090.003,100.003,015.003,020.003,020.00-2.58%1,361,276
Aug 18, 20253,080.003,140.003,080.003,100.003,100.00-0.80%1,255,348
Aug 14, 20253,175.003,180.003,110.003,125.003,125.00-1.88%2,207,431
Aug 13, 20253,225.003,285.003,110.003,185.003,185.00-0.16%3,825,154
Aug 12, 20253,210.003,580.003,165.003,190.003,190.001.11%37,079,950
Aug 11, 20253,135.003,185.003,070.003,155.003,155.002.77%3,712,713
Aug 8, 20253,085.003,095.003,050.003,070.003,070.00-0.32%1,001,327
Aug 7, 20253,030.003,100.002,985.003,080.003,080.001.99%2,209,039
Aug 6, 20252,980.003,025.002,955.003,020.003,020.001.34%1,043,279
Aug 5, 20252,955.002,990.002,940.002,980.002,980.001.88%949,282
Aug 4, 20252,850.002,950.002,850.002,925.002,925.001.74%825,039
Aug 1, 20252,925.002,930.002,835.002,875.002,875.00-1.71%586,826
Jul 31, 20252,910.002,945.002,875.002,925.002,925.001.21%689,914
Jul 30, 20252,855.002,905.002,850.002,890.002,890.001.23%461,462
Jul 29, 20252,870.002,885.002,815.002,855.002,855.00-0.52%443,177
Jul 28, 20252,855.002,895.002,850.002,870.002,870.001.06%517,411
Jul 25, 20252,845.002,885.002,825.002,840.002,840.00-0.18%512,121
Jul 24, 20252,930.002,955.002,840.002,845.002,845.00-2.40%1,034,041
Jul 23, 20252,925.002,955.002,900.002,915.002,915.000.34%614,339
Jul 22, 20252,960.002,975.002,900.002,905.002,905.00-1.86%684,134
Jul 21, 20252,930.002,960.002,910.002,960.002,960.000.34%520,596
Jul 18, 20252,995.003,020.002,940.002,950.002,950.00-1.01%849,954
Jul 17, 20253,020.003,025.002,960.002,980.002,980.00-0.83%709,173
Jul 16, 20253,050.003,055.002,985.003,005.003,005.00-0.99%908,219
Jul 15, 20253,020.003,050.003,005.003,035.003,035.001.51%1,005,793
Jul 14, 20253,025.003,035.002,965.002,990.002,990.00-1.48%1,112,012
Jul 11, 20253,050.003,070.003,030.003,035.003,035.00-0.33%693,376
Jul 10, 20253,080.003,085.003,040.003,045.003,045.00-0.65%882,543
Jul 9, 20253,140.003,165.003,065.003,065.003,065.000.16%2,150,405
Jul 8, 20253,020.003,075.003,010.003,060.003,060.000.82%717,070
Jul 7, 20253,020.003,070.003,010.003,035.003,035.00-0.49%760,022
Jul 4, 20253,130.003,130.003,050.003,050.003,050.00-1.45%1,203,367
Jul 3, 20253,140.003,145.003,080.003,095.003,095.00-1.12%1,260,382
Jul 2, 20253,200.003,205.003,060.003,130.003,130.00-1.88%2,417,873
Jul 1, 20253,155.003,310.003,115.003,190.003,190.004.08%11,965,250
Jun 30, 20253,050.003,130.003,025.003,065.003,065.002.00%1,792,278
Jun 27, 20253,030.003,080.002,990.003,005.003,005.00-0.33%1,267,310
Jun 26, 20253,100.003,100.002,955.003,015.003,015.00-2.11%1,406,399
Jun 25, 20253,115.003,165.003,055.003,080.003,080.00-0.81%1,615,797
Jun 24, 20253,145.003,155.003,080.003,105.003,105.000.32%2,341,944
Jun 23, 20253,010.003,110.002,995.003,095.003,095.000.81%1,992,877
Jun 20, 20253,155.003,180.003,060.003,070.003,070.000.49%2,611,913
Jun 19, 20253,075.003,080.003,010.003,055.003,055.000.16%1,443,514