Daewon Cable. Co., Ltd. (KRX:006340)
South Korea · Delayed Price · Currency is KRW 14,360
+570 (4.13%)
Last updated: Aug 10, 2026, 1:41 PM KST
Daewon Cable. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 14,320.00 | 14,470.00 | 13,940.00 | 14,200.00 | - | 2.97% | 1,432,629 |
| Aug 7, 2026 | 14,850.00 | 14,940.00 | 13,400.00 | 13,790.00 | 13,790.00 | -4.24% | 6,952,319 |
| Aug 6, 2026 | 15,200.00 | 15,710.00 | 14,350.00 | 14,400.00 | 14,400.00 | -6.80% | 9,691,666 |
| Aug 5, 2026 | 14,530.00 | 16,370.00 | 14,340.00 | 15,450.00 | 15,450.00 | 12.04% | 43,599,264 |
| Aug 4, 2026 | 14,210.00 | 15,080.00 | 13,330.00 | 13,790.00 | 13,790.00 | 5.19% | 15,213,485 |
| Aug 3, 2026 | 13,000.00 | 13,610.00 | 12,490.00 | 13,110.00 | 13,110.00 | 0.85% | 8,909,631 |
| Jul 31, 2026 | 11,400.00 | 13,270.00 | 11,400.00 | 13,000.00 | 13,000.00 | 25.97% | 15,827,629 |
| Jul 30, 2026 | 10,510.00 | 11,370.00 | 10,090.00 | 10,320.00 | 10,320.00 | -6.61% | 7,151,056 |
| Jul 29, 2026 | 14,040.00 | 14,650.00 | 10,110.00 | 11,050.00 | 11,050.00 | -18.75% | 15,789,830 |
| Jul 28, 2026 | 13,070.00 | 14,400.00 | 12,890.00 | 13,600.00 | 13,600.00 | -2.72% | 14,054,730 |
| Jul 27, 2026 | 14,360.00 | 15,200.00 | 13,500.00 | 13,980.00 | 13,980.00 | 1.82% | 15,617,472 |
| Jul 24, 2026 | 13,720.00 | 14,120.00 | 13,050.00 | 13,730.00 | 13,730.00 | -3.31% | 12,266,328 |
| Jul 23, 2026 | 12,620.00 | 14,350.00 | 12,550.00 | 14,200.00 | 14,200.00 | 16.78% | 29,061,070 |
| Jul 22, 2026 | 12,240.00 | 13,440.00 | 12,150.00 | 12,160.00 | 12,160.00 | 2.70% | 19,067,038 |
| Jul 21, 2026 | 10,950.00 | 12,150.00 | 10,690.00 | 11,840.00 | 11,840.00 | 8.23% | 11,624,979 |
| Jul 20, 2026 | 11,500.00 | 11,980.00 | 10,930.00 | 10,940.00 | 10,940.00 | -10.55% | 3,251,596 |
| 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 |