Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006340)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,010.00
+110.00 (3.79%)
At close: Oct 2, 2025

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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