Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006340)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
-5.00 (-0.14%)
At close: Jan 9, 2026

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,630.003,650.003,495.003,600.003,600.00-0.14%1,510,290
Jan 8, 20263,690.003,740.003,590.003,605.003,605.00-2.96%2,309,456
Jan 7, 20263,815.003,865.003,670.003,715.003,715.00-2.49%2,887,290
Jan 6, 20264,050.004,110.003,810.003,810.003,810.00-3.42%4,912,171
Jan 5, 20263,800.004,015.003,800.003,945.003,945.002.87%4,525,197
Jan 2, 20263,745.003,840.003,670.003,835.003,835.003.09%2,148,913
Dec 30, 20253,810.003,835.003,720.003,720.003,720.00-3.88%1,708,078
Dec 29, 20253,650.003,920.003,645.003,870.003,870.006.32%4,439,350
Dec 26, 20253,740.003,745.003,625.003,640.003,640.00-2.67%1,707,799
Dec 24, 20253,805.003,840.003,720.003,740.003,740.00-0.93%1,475,087
Dec 23, 20253,980.003,995.003,775.003,775.003,775.00-4.07%2,866,390
Dec 22, 20253,795.004,045.003,790.003,935.003,935.004.93%6,395,900
Dec 19, 20253,770.003,850.003,700.003,750.003,750.00-2,614,797
Dec 18, 20253,820.003,865.003,750.003,750.003,750.00-5.30%3,898,228
Dec 17, 20254,090.004,225.003,950.003,960.003,960.00-1.61%6,730,728
Dec 16, 20254,085.004,320.003,965.004,025.004,025.00-1.23%11,688,410
Dec 15, 20254,165.004,170.003,910.004,075.004,075.00-2.04%10,235,980
Dec 12, 20253,560.004,160.003,545.004,160.004,160.0017.68%25,771,324
Dec 11, 20253,560.003,650.003,535.003,535.003,535.00-0.14%1,980,641
Dec 10, 20253,615.003,625.003,540.003,540.003,540.00-1.53%1,388,463
Dec 9, 20253,605.003,630.003,550.003,595.003,595.00-0.69%2,207,108
Dec 8, 20253,675.003,680.003,605.003,620.003,620.00-1.36%1,783,592
Dec 5, 20253,675.003,720.003,640.003,670.003,670.000.14%1,919,582
Dec 4, 20253,790.003,800.003,650.003,665.003,665.00-3.30%2,931,324
Dec 3, 20253,850.003,865.003,715.003,790.003,790.00-1.30%3,173,138
Dec 2, 20253,720.003,865.003,720.003,840.003,840.003.23%4,576,603
Dec 1, 20254,035.004,040.003,715.003,720.003,720.00-7.23%6,628,898
Nov 28, 20253,980.004,085.003,930.004,010.004,010.002.30%7,196,531
Nov 27, 20253,830.004,045.003,785.003,920.003,920.003.70%9,675,147
Nov 26, 20253,660.003,845.003,650.003,780.003,780.004.13%5,308,549
Nov 25, 20253,700.003,850.003,620.003,630.003,630.00-0.41%6,497,427
Nov 24, 20253,870.003,870.003,645.003,645.003,645.00-4.58%4,921,815
Nov 21, 20253,780.003,935.003,765.003,820.003,820.00-3.05%7,297,370
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