Daewon Cable. Co., Ltd. (KRX:006340)
South Korea · Delayed Price · Currency is KRW 13,610
-530 (-3.75%)
Aug 28, 2026, 3:30 PM KST
Daewon Cable. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 14,000.00 | 14,240.00 | 13,610.00 | 13,610.00 | 13,610.00 | -3.75% | 1,988,542 |
| Aug 27, 2026 | 14,250.00 | 14,800.00 | 13,830.00 | 14,140.00 | 14,140.00 | 3.74% | 6,304,723 |
| Aug 26, 2026 | 13,330.00 | 13,870.00 | 13,160.00 | 13,630.00 | 13,630.00 | 2.25% | 2,521,919 |
| Aug 25, 2026 | 12,610.00 | 13,450.00 | 12,270.00 | 13,330.00 | 13,330.00 | 3.49% | 2,561,397 |
| Aug 24, 2026 | 13,250.00 | 13,490.00 | 12,820.00 | 12,880.00 | 12,880.00 | -2.79% | 2,022,407 |
| Aug 21, 2026 | 14,200.00 | 14,330.00 | 13,250.00 | 13,250.00 | 13,250.00 | -8.81% | 2,870,340 |
| Aug 20, 2026 | 14,280.00 | 14,600.00 | 13,940.00 | 14,530.00 | 14,530.00 | 2.76% | 3,146,685 |
| Aug 19, 2026 | 13,450.00 | 14,630.00 | 13,350.00 | 14,140.00 | 14,140.00 | 0.21% | 4,101,347 |
| Aug 18, 2026 | 14,750.00 | 15,090.00 | 14,020.00 | 14,110.00 | 14,110.00 | -4.08% | 4,594,495 |
| Aug 14, 2026 | 15,320.00 | 15,330.00 | 14,280.00 | 14,710.00 | 14,710.00 | -2.65% | 5,606,558 |
| Aug 13, 2026 | 15,420.00 | 16,000.00 | 15,000.00 | 15,110.00 | 15,110.00 | -5.74% | 15,548,204 |
| Aug 12, 2026 | 15,100.00 | 16,080.00 | 15,020.00 | 16,030.00 | 16,030.00 | 10.40% | 26,260,809 |
| Aug 11, 2026 | 15,050.00 | 16,160.00 | 14,500.00 | 14,520.00 | 14,520.00 | -2.88% | 17,385,856 |
| Aug 10, 2026 | 14,320.00 | 14,950.00 | 13,940.00 | 14,950.00 | 14,950.00 | 8.41% | 9,453,354 |
| 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 |