Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006340)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,255.00
+35.00 (0.83%)
At close: Nov 4, 2025

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,060.004,335.003,910.004,225.004,225.00-0.71%16,748,916
Nov 4, 20254,340.004,460.004,165.004,255.004,255.000.83%22,592,769
Nov 3, 20253,825.004,515.003,780.004,220.004,220.0015.62%58,917,761
Oct 31, 20253,685.003,935.003,570.003,650.003,650.000.27%26,767,514
Oct 30, 20253,610.003,845.003,510.003,640.003,640.003.26%25,699,574
Oct 29, 20253,205.003,615.003,205.003,525.003,525.0011.37%30,962,004
Oct 28, 20253,220.003,445.003,150.003,165.003,165.00-0.47%8,312,324
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%1,314,255
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%1,190,210
Oct 1, 20252,925.002,955.002,895.002,900.002,900.00-0.68%454,164
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%646,729
Sep 19, 20253,005.003,015.002,985.002,995.002,995.00-0.33%442,515
Sep 18, 20252,980.003,015.002,975.003,005.003,005.001.01%599,049
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%1,876,869
Sep 15, 20252,970.002,995.002,940.002,985.002,985.000.51%920,677
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
Sep 10, 20252,850.002,905.002,845.002,900.002,900.002.11%1,263,924
Sep 9, 20252,810.002,865.002,795.002,840.002,840.001.25%730,416
Sep 8, 20252,795.002,815.002,775.002,805.002,805.000.36%378,238
Sep 5, 20252,790.002,835.002,790.002,795.002,795.000.18%460,747
Sep 4, 20252,775.002,800.002,770.002,790.002,790.000.72%372,221
Sep 3, 20252,775.002,820.002,765.002,770.002,770.00-0.54%502,397
Sep 2, 20252,820.002,820.002,770.002,785.002,785.000.18%401,034
Sep 1, 20252,830.002,835.002,770.002,780.002,780.00-1.77%869,387
Aug 29, 20252,890.002,900.002,830.002,830.002,830.00-1.74%790,727
Aug 28, 20252,870.002,885.002,845.002,880.002,880.000.17%437,446
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