Daewon Cable. Co., Ltd. (KRX:006340)
South Korea · Delayed Price · Currency is KRW 14,040
-1,110 (-7.33%)
Last updated: May 19, 2026, 1:58 PM KST
Daewon Cable. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13,770.00 | 16,170.00 | 12,900.00 | 15,150.00 | 15,150.00 | 6.84% | 8,862,108 |
| May 15, 2026 | 15,590.00 | 15,790.00 | 13,610.00 | 14,180.00 | 14,180.00 | -9.04% | 4,947,865 |
| May 14, 2026 | 15,120.00 | 17,120.00 | 14,770.00 | 15,590.00 | 15,590.00 | 6.56% | 12,486,490 |
| May 13, 2026 | 15,500.00 | 16,550.00 | 14,300.00 | 14,630.00 | 14,630.00 | -8.56% | 7,883,965 |
| May 12, 2026 | 17,190.00 | 17,200.00 | 14,150.00 | 16,000.00 | 16,000.00 | -6.92% | 12,250,920 |
| May 11, 2026 | 18,350.00 | 18,550.00 | 16,600.00 | 17,190.00 | 17,190.00 | -4.55% | 9,480,607 |
| May 8, 2026 | 16,800.00 | 19,120.00 | 16,040.00 | 18,010.00 | 18,010.00 | 3.27% | 17,235,680 |
| May 7, 2026 | 18,980.00 | 18,980.00 | 15,590.00 | 17,440.00 | 17,440.00 | -3.33% | 25,490,310 |
| May 6, 2026 | 18,000.00 | 20,300.00 | 17,250.00 | 18,040.00 | 18,040.00 | 3.98% | 32,493,270 |
| May 4, 2026 | 16,380.00 | 18,560.00 | 15,850.00 | 17,350.00 | 17,350.00 | 15.28% | 41,125,010 |
| Apr 30, 2026 | 12,970.00 | 16,580.00 | 12,830.00 | 15,050.00 | 15,050.00 | 14.97% | 82,476,060 |
| Apr 29, 2026 | 10,070.00 | 13,090.00 | 9,830.00 | 13,090.00 | 13,090.00 | 29.99% | 85,728,920 |
| Apr 28, 2026 | 10,680.00 | 10,750.00 | 9,720.00 | 10,070.00 | 10,070.00 | -0.98% | 22,600,500 |
| Apr 27, 2026 | 9,330.00 | 10,660.00 | 9,300.00 | 10,170.00 | 10,170.00 | 12.75% | 62,188,850 |
| Apr 24, 2026 | 8,170.00 | 9,850.00 | 7,790.00 | 9,020.00 | 9,020.00 | 10.81% | 116,448,400 |
| Apr 23, 2026 | 6,940.00 | 8,370.00 | 6,720.00 | 8,140.00 | 8,140.00 | 26.40% | 127,655,500 |
| Apr 22, 2026 | 6,310.00 | 6,470.00 | 6,190.00 | 6,440.00 | 6,440.00 | 0.63% | 4,327,182 |
| Apr 21, 2026 | 6,510.00 | 6,610.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.23% | 5,045,146 |
| Apr 20, 2026 | 6,170.00 | 6,640.00 | 6,130.00 | 6,480.00 | 6,480.00 | 4.68% | 9,039,872 |
| Apr 17, 2026 | 6,600.00 | 6,620.00 | 6,110.00 | 6,190.00 | 6,190.00 | -6.21% | 5,233,757 |
| Apr 16, 2026 | 6,890.00 | 6,910.00 | 6,350.00 | 6,600.00 | 6,600.00 | 0.92% | 14,839,140 |
| Apr 15, 2026 | 5,600.00 | 7,070.00 | 5,600.00 | 6,540.00 | 6,540.00 | 18.69% | 65,457,790 |
| Apr 14, 2026 | 5,620.00 | 5,620.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1.85% | 2,409,670 |
| Apr 13, 2026 | 5,340.00 | 5,700.00 | 5,310.00 | 5,410.00 | 5,410.00 | -1.10% | 3,445,820 |
| Apr 10, 2026 | 5,460.00 | 5,650.00 | 5,370.00 | 5,470.00 | 5,470.00 | 2.43% | 3,138,852 |
| Apr 9, 2026 | 5,540.00 | 5,550.00 | 5,310.00 | 5,340.00 | 5,340.00 | -5.15% | 1,828,934 |
| Apr 8, 2026 | 5,320.00 | 5,680.00 | 5,280.00 | 5,630.00 | 5,630.00 | 12.15% | 4,171,108 |
| Apr 7, 2026 | 5,320.00 | 5,330.00 | 4,975.00 | 5,020.00 | 5,020.00 | -3.65% | 1,783,531 |
| Apr 6, 2026 | 5,410.00 | 5,500.00 | 5,190.00 | 5,210.00 | 5,210.00 | -2.25% | 1,991,775 |
| Apr 3, 2026 | 5,430.00 | 5,500.00 | 5,310.00 | 5,330.00 | 5,330.00 | 2.11% | 2,123,500 |
| Apr 2, 2026 | 5,530.00 | 5,930.00 | 5,150.00 | 5,220.00 | 5,220.00 | -3.87% | 5,211,696 |
| Apr 1, 2026 | 5,200.00 | 5,480.00 | 5,130.00 | 5,430.00 | 5,430.00 | 10.37% | 3,084,806 |
| 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% | 1,737,019 |
| Mar 27, 2026 | 5,290.00 | 5,480.00 | 5,100.00 | 5,270.00 | 5,270.00 | -3.13% | 2,609,449 |
| Mar 26, 2026 | 5,900.00 | 5,910.00 | 5,400.00 | 5,440.00 | 5,440.00 | -7.17% | 3,706,376 |
| Mar 25, 2026 | 5,650.00 | 5,900.00 | 5,580.00 | 5,860.00 | 5,860.00 | 6.93% | 4,684,473 |
| 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% | 5,616,309 |
| Mar 20, 2026 | 6,700.00 | 6,740.00 | 6,320.00 | 6,410.00 | 6,410.00 | -1.69% | 8,514,627 |
| Mar 19, 2026 | 6,290.00 | 6,890.00 | 6,250.00 | 6,520.00 | 6,520.00 | - | 17,460,570 |
| 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% | 10,627,120 |
| Mar 12, 2026 | 5,500.00 | 6,110.00 | 5,380.00 | 5,870.00 | 5,870.00 | 8.10% | 16,885,610 |
| 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% | 8,590,656 |
| Mar 9, 2026 | 5,180.00 | 5,380.00 | 4,900.00 | 5,170.00 | 5,170.00 | -6.34% | 4,097,060 |
| Mar 6, 2026 | 5,320.00 | 6,260.00 | 5,270.00 | 5,520.00 | 5,520.00 | 1.66% | 13,953,350 |