Daewon Cable. Co., Ltd. (KRX:006340)
South Korea · Delayed Price · Currency is KRW 11,200
-1,030 (-8.42%)
Last updated: Jul 20, 2026, 1:43 PM KST
Daewon Cable. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 12,900.00 | 13,110.00 | 12,100.00 | 12,230.00 | 12,230.00 | -8.73% | 4,732,176 |
| Jul 15, 2026 | 13,130.00 | 13,600.00 | 12,280.00 | 13,400.00 | 13,400.00 | 5.10% | 18,385,973 |
| Jul 14, 2026 | 10,780.00 | 13,440.00 | 10,360.00 | 12,750.00 | 12,750.00 | 17.84% | 33,705,836 |
| Jul 13, 2026 | 11,500.00 | 11,880.00 | 10,590.00 | 10,820.00 | 10,820.00 | -4.25% | 5,720,660 |
| Jul 10, 2026 | 10,350.00 | 11,560.00 | 10,210.00 | 11,300.00 | 11,300.00 | 17.34% | 16,306,936 |
| Jul 9, 2026 | 9,860.00 | 10,240.00 | 9,210.00 | 9,630.00 | 9,630.00 | -2.92% | 5,478,714 |
| Jul 8, 2026 | 10,610.00 | 10,800.00 | 9,870.00 | 9,920.00 | 9,920.00 | -11.82% | 5,414,958 |
| Jul 7, 2026 | 12,350.00 | 12,600.00 | 10,900.00 | 11,250.00 | 11,250.00 | -12.18% | 5,905,459 |
| Jul 6, 2026 | 13,410.00 | 13,960.00 | 12,320.00 | 12,810.00 | 12,810.00 | -1.84% | 13,847,004 |
| Jul 3, 2026 | 12,600.00 | 13,570.00 | 11,490.00 | 13,050.00 | 13,050.00 | 8.84% | 32,273,255 |
| Jul 2, 2026 | 12,710.00 | 14,950.00 | 11,750.00 | 11,990.00 | 11,990.00 | -10.52% | 38,605,417 |
| Jul 1, 2026 | 10,670.00 | 13,400.00 | 10,610.00 | 13,400.00 | 13,400.00 | 29.97% | 32,007,321 |
| Jun 30, 2026 | 10,680.00 | 11,200.00 | 9,860.00 | 10,310.00 | 10,310.00 | 5.20% | 5,980,077 |
| Jun 29, 2026 | 9,040.00 | 9,840.00 | 8,770.00 | 9,800.00 | 9,800.00 | 8.41% | 3,762,349 |
| Jun 26, 2026 | 9,730.00 | 10,090.00 | 8,540.00 | 9,040.00 | 9,040.00 | -8.69% | 4,419,538 |
| Jun 25, 2026 | 11,350.00 | 11,800.00 | 9,740.00 | 9,900.00 | 9,900.00 | -11.45% | 5,570,698 |
| Jun 24, 2026 | 10,580.00 | 11,630.00 | 10,570.00 | 11,180.00 | 11,180.00 | 4.49% | 9,150,107 |
| Jun 23, 2026 | 10,070.00 | 12,800.00 | 10,070.00 | 10,700.00 | 10,700.00 | 3.28% | 24,076,006 |
| Jun 22, 2026 | 10,890.00 | 11,270.00 | 10,200.00 | 10,360.00 | 10,360.00 | -6.67% | 3,133,091 |
| Jun 19, 2026 | 11,550.00 | 12,950.00 | 10,900.00 | 11,100.00 | 11,100.00 | -3.73% | 13,844,830 |
| Jun 18, 2026 | 12,790.00 | 14,110.00 | 11,480.00 | 11,530.00 | 11,530.00 | -6.49% | 22,373,520 |
| Jun 17, 2026 | 11,390.00 | 13,720.00 | 10,700.00 | 12,330.00 | 12,330.00 | 10.58% | 45,417,580 |
| Jun 16, 2026 | 11,020.00 | 11,530.00 | 10,450.00 | 11,150.00 | 11,150.00 | 4.30% | 7,415,465 |
| Jun 15, 2026 | 11,000.00 | 11,230.00 | 10,450.00 | 10,690.00 | 10,690.00 | 2.10% | 4,775,474 |
| Jun 12, 2026 | 10,450.00 | 10,800.00 | 10,150.00 | 10,470.00 | 10,470.00 | 4.70% | 3,919,332 |
| Jun 11, 2026 | 9,780.00 | 10,050.00 | 9,320.00 | 10,000.00 | 10,000.00 | - | 1,731,922 |
| Jun 10, 2026 | 10,220.00 | 10,560.00 | 9,700.00 | 10,000.00 | 10,000.00 | -2.34% | 2,201,603 |
| Jun 9, 2026 | 10,340.00 | 10,540.00 | 9,720.00 | 10,240.00 | 10,240.00 | 4.49% | 2,161,709 |
| Jun 8, 2026 | 9,870.00 | 10,180.00 | 9,560.00 | 9,800.00 | 9,800.00 | -6.76% | 2,301,081 |
| Jun 5, 2026 | 10,760.00 | 10,800.00 | 10,215.00 | 10,510.00 | 10,510.00 | -5.57% | 2,346,621 |
| Jun 4, 2026 | 11,010.00 | 11,490.00 | 10,760.00 | 11,130.00 | 11,130.00 | 0.18% | 2,351,752 |
| Jun 2, 2026 | 11,720.00 | 11,800.00 | 10,740.00 | 11,110.00 | 11,110.00 | -4.31% | 4,422,578 |
| Jun 1, 2026 | 11,900.00 | 12,350.00 | 11,480.00 | 11,610.00 | 11,610.00 | -2.76% | 6,145,203 |
| May 29, 2026 | 12,580.00 | 12,600.00 | 11,600.00 | 11,940.00 | 11,940.00 | -3.40% | 4,319,525 |
| May 28, 2026 | 13,060.00 | 13,270.00 | 11,970.00 | 12,360.00 | 12,360.00 | -5.36% | 5,001,206 |
| May 27, 2026 | 14,140.00 | 14,220.00 | 13,060.00 | 13,060.00 | 13,060.00 | -7.64% | 4,732,560 |
| May 26, 2026 | 14,790.00 | 15,250.00 | 13,950.00 | 14,140.00 | 14,140.00 | -3.22% | 5,649,599 |
| May 22, 2026 | 15,420.00 | 15,430.00 | 14,460.00 | 14,610.00 | 14,610.00 | -4.01% | 5,620,343 |
| May 21, 2026 | 14,860.00 | 16,080.00 | 14,320.00 | 15,220.00 | 15,220.00 | 12.41% | 20,509,390 |
| May 20, 2026 | 14,000.00 | 14,550.00 | 13,300.00 | 13,540.00 | 13,540.00 | -3.84% | 5,066,666 |
| May 19, 2026 | 15,150.00 | 16,450.00 | 13,920.00 | 14,080.00 | 14,080.00 | -7.06% | 7,296,339 |
| 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 |