Daewon Cable. Co., Ltd. (KRX:006340)
South Korea · Delayed Price · Currency is KRW 6,530.00
+10.00 (0.15%)
Last updated: Mar 19, 2026, 2:19 PM KST
Daewon Cable. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,820.00 | 6,480.00 | 5,810.00 | 6,380.00 | - | 12.52% | 12,725,771 |
| Mar 17, 2026 | 5,950.00 | 6,090.00 | 5,660.00 | 5,670.00 | 5,670.00 | -2.24% | 4,925,600 |
| Mar 16, 2026 | 5,990.00 | 6,150.00 | 5,710.00 | 5,800.00 | 5,800.00 | -3.01% | 6,361,072 |
| Mar 13, 2026 | 5,680.00 | 6,290.00 | 5,600.00 | 5,980.00 | 5,980.00 | 1.87% | 10,493,590 |
| Mar 12, 2026 | 5,500.00 | 6,110.00 | 5,380.00 | 5,870.00 | 5,870.00 | 8.10% | 16,697,709 |
| Mar 11, 2026 | 5,510.00 | 5,690.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.12% | 5,926,827 |
| Mar 10, 2026 | 5,500.00 | 5,740.00 | 5,240.00 | 5,370.00 | 5,370.00 | 3.87% | 8,517,592 |
| Mar 9, 2026 | 5,180.00 | 5,380.00 | 4,900.00 | 5,170.00 | 5,170.00 | -6.34% | 4,056,462 |
| Mar 6, 2026 | 5,320.00 | 6,260.00 | 5,270.00 | 5,520.00 | 5,520.00 | 1.66% | 13,863,434 |
| Mar 5, 2026 | 5,550.00 | 5,670.00 | 5,200.00 | 5,430.00 | 5,430.00 | 8.60% | 8,858,562 |
| Mar 4, 2026 | 5,680.00 | 5,880.00 | 4,710.00 | 5,000.00 | 5,000.00 | -15.68% | 12,208,568 |
| Mar 3, 2026 | 6,650.00 | 7,070.00 | 5,930.00 | 5,930.00 | 5,930.00 | -12.67% | 14,967,673 |
| Feb 27, 2026 | 6,380.00 | 7,490.00 | 6,160.00 | 6,790.00 | 6,790.00 | 5.93% | 48,026,670 |
| Feb 26, 2026 | 6,290.00 | 6,480.00 | 6,050.00 | 6,410.00 | 6,410.00 | 3.55% | 18,013,800 |
| Feb 25, 2026 | 7,020.00 | 7,170.00 | 6,120.00 | 6,190.00 | 6,190.00 | -4.92% | 33,937,100 |
| Feb 24, 2026 | 5,710.00 | 6,830.00 | 5,330.00 | 6,510.00 | 6,510.00 | 19.67% | 128,372,600 |
| Feb 23, 2026 | 4,345.00 | 5,440.00 | 4,345.00 | 5,440.00 | 5,440.00 | 29.99% | 48,455,370 |
| Feb 20, 2026 | 3,930.00 | 4,420.00 | 3,837.00 | 4,185.00 | 4,185.00 | 7.03% | 23,503,860 |
| Feb 19, 2026 | 3,840.00 | 3,940.00 | 3,815.00 | 3,910.00 | 3,910.00 | 3.71% | 5,489,425 |
| Feb 13, 2026 | 3,720.00 | 3,820.00 | 3,670.00 | 3,770.00 | 3,770.00 | 0.27% | 2,328,180 |
| Feb 12, 2026 | 3,740.00 | 3,790.00 | 3,680.00 | 3,760.00 | 3,760.00 | 1.48% | 1,875,962 |
| Feb 11, 2026 | 3,680.00 | 3,740.00 | 3,630.00 | 3,705.00 | 3,705.00 | 0.95% | 1,443,360 |
| Feb 10, 2026 | 3,780.00 | 3,780.00 | 3,660.00 | 3,670.00 | 3,670.00 | -2.39% | 1,586,656 |
| Feb 9, 2026 | 3,635.00 | 3,770.00 | 3,635.00 | 3,760.00 | 3,760.00 | 5.62% | 2,793,185 |
| Feb 6, 2026 | 3,590.00 | 3,600.00 | 3,435.00 | 3,560.00 | 3,560.00 | -3.39% | 2,197,150 |
| Feb 5, 2026 | 3,855.00 | 3,865.00 | 3,665.00 | 3,685.00 | 3,685.00 | -3.79% | 3,119,310 |
| Feb 4, 2026 | 3,740.00 | 3,885.00 | 3,685.00 | 3,830.00 | 3,830.00 | 2.13% | 4,726,746 |
| Feb 3, 2026 | 3,555.00 | 3,785.00 | 3,555.00 | 3,750.00 | 3,750.00 | 6.99% | 3,561,106 |
| Feb 2, 2026 | 3,695.00 | 3,715.00 | 3,500.00 | 3,505.00 | 3,505.00 | -5.91% | 3,308,515 |
| Jan 30, 2026 | 3,870.00 | 3,995.00 | 3,710.00 | 3,725.00 | 3,725.00 | -2.36% | 6,251,174 |
| Jan 29, 2026 | 3,820.00 | 3,890.00 | 3,650.00 | 3,815.00 | 3,815.00 | 0.26% | 5,062,594 |
| Jan 28, 2026 | 3,695.00 | 3,850.00 | 3,695.00 | 3,805.00 | 3,805.00 | 4.39% | 7,968,243 |
| Jan 27, 2026 | 3,685.00 | 3,745.00 | 3,625.00 | 3,645.00 | 3,645.00 | - | 1,884,858 |
| Jan 26, 2026 | 3,650.00 | 3,685.00 | 3,630.00 | 3,645.00 | 3,645.00 | - | 1,719,409 |
| Jan 23, 2026 | 3,695.00 | 3,715.00 | 3,620.00 | 3,645.00 | 3,645.00 | -1.09% | 2,223,883 |
| Jan 22, 2026 | 3,670.00 | 3,815.00 | 3,640.00 | 3,685.00 | 3,685.00 | 1.24% | 4,467,105 |
| Jan 21, 2026 | 3,710.00 | 3,745.00 | 3,585.00 | 3,640.00 | 3,640.00 | -3.58% | 2,928,520 |
| Jan 20, 2026 | 3,735.00 | 3,895.00 | 3,560.00 | 3,775.00 | 3,775.00 | 1.62% | 8,368,565 |
| Jan 19, 2026 | 3,650.00 | 3,750.00 | 3,630.00 | 3,715.00 | 3,715.00 | 2.48% | 3,158,790 |
| Jan 16, 2026 | 3,645.00 | 3,710.00 | 3,595.00 | 3,625.00 | 3,625.00 | -0.14% | 1,816,331 |
| Jan 15, 2026 | 3,645.00 | 3,660.00 | 3,580.00 | 3,630.00 | 3,630.00 | - | 1,517,857 |
| Jan 14, 2026 | 3,600.00 | 3,750.00 | 3,580.00 | 3,630.00 | 3,630.00 | 0.97% | 2,687,624 |
| Jan 13, 2026 | 3,725.00 | 3,785.00 | 3,575.00 | 3,595.00 | 3,595.00 | -0.83% | 2,128,204 |
| Jan 12, 2026 | 3,665.00 | 3,745.00 | 3,605.00 | 3,625.00 | 3,625.00 | 0.69% | 1,780,643 |
| Jan 9, 2026 | 3,630.00 | 3,650.00 | 3,495.00 | 3,600.00 | 3,600.00 | -0.14% | 1,510,290 |
| Jan 8, 2026 | 3,690.00 | 3,740.00 | 3,590.00 | 3,605.00 | 3,605.00 | -2.96% | 2,309,456 |
| Jan 7, 2026 | 3,815.00 | 3,865.00 | 3,670.00 | 3,715.00 | 3,715.00 | -2.49% | 2,887,290 |
| Jan 6, 2026 | 4,050.00 | 4,110.00 | 3,810.00 | 3,810.00 | 3,810.00 | -3.42% | 4,912,171 |
| Jan 5, 2026 | 3,800.00 | 4,015.00 | 3,800.00 | 3,945.00 | 3,945.00 | 2.87% | 4,525,197 |
| Jan 2, 2026 | 3,745.00 | 3,840.00 | 3,670.00 | 3,835.00 | 3,835.00 | 3.09% | 2,148,913 |