Daewon Cable. Co., Ltd. (KRX:006340)
South Korea · Delayed Price · Currency is KRW 5,630.00
+610.00 (12.15%)
At close: Apr 8, 2026
Daewon Cable. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,320.00 | 5,680.00 | 5,280.00 | 5,630.00 | 5,630.00 | 12.15% | 4,105,813 |
| Apr 7, 2026 | 5,320.00 | 5,330.00 | 4,975.00 | 5,020.00 | 5,020.00 | -3.65% | 1,752,612 |
| Apr 6, 2026 | 5,410.00 | 5,500.00 | 5,190.00 | 5,210.00 | 5,210.00 | -2.25% | 1,931,158 |
| Apr 3, 2026 | 5,430.00 | 5,500.00 | 5,310.00 | 5,330.00 | 5,330.00 | 2.11% | 2,104,935 |
| Apr 2, 2026 | 5,530.00 | 5,930.00 | 5,150.00 | 5,220.00 | 5,220.00 | -3.87% | 5,166,013 |
| Apr 1, 2026 | 5,200.00 | 5,480.00 | 5,130.00 | 5,430.00 | 5,430.00 | 10.37% | 3,029,771 |
| Mar 31, 2026 | 5,000.00 | 5,130.00 | 4,855.00 | 4,920.00 | 4,920.00 | -2.96% | 2,199,760 |
| Mar 30, 2026 | 4,950.00 | 5,170.00 | 4,850.00 | 5,070.00 | 5,070.00 | -3.80% | 1,699,366 |
| Mar 27, 2026 | 5,290.00 | 5,480.00 | 5,100.00 | 5,270.00 | 5,270.00 | -3.13% | 2,586,416 |
| Mar 26, 2026 | 5,900.00 | 5,910.00 | 5,400.00 | 5,440.00 | 5,440.00 | -7.17% | 3,661,924 |
| Mar 25, 2026 | 5,650.00 | 5,900.00 | 5,580.00 | 5,860.00 | 5,860.00 | 6.93% | 4,566,360 |
| Mar 24, 2026 | 6,000.00 | 6,050.00 | 5,340.00 | 5,480.00 | 5,480.00 | -4.03% | 5,450,088 |
| Mar 23, 2026 | 6,200.00 | 6,470.00 | 5,710.00 | 5,710.00 | 5,710.00 | -10.92% | 5,535,812 |
| Mar 20, 2026 | 6,700.00 | 6,740.00 | 6,320.00 | 6,410.00 | 6,410.00 | -1.69% | 8,438,176 |
| Mar 19, 2026 | 6,290.00 | 6,890.00 | 6,250.00 | 6,520.00 | 6,520.00 | - | 17,359,810 |
| Mar 18, 2026 | 5,820.00 | 6,760.00 | 5,810.00 | 6,520.00 | 6,520.00 | 14.99% | 47,172,280 |
| 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 |