Daewon Cable. Co., Ltd. (KRX:006340)
South Korea · Delayed Price · Currency is KRW 12,570
-380 (-2.93%)
At close: Oct 8, 2026
Daewon Cable. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 12,970.00 | 13,050.00 | 12,520.00 | 12,570.00 | 12,570.00 | -2.93% | 1,174,322 |
| Oct 7, 2026 | 13,770.00 | 13,830.00 | 12,950.00 | 12,950.00 | 12,950.00 | -3.29% | 2,179,178 |
| Oct 6, 2026 | 13,470.00 | 13,580.00 | 13,250.00 | 13,390.00 | 13,390.00 | 0.15% | 1,297,532 |
| Oct 2, 2026 | 13,250.00 | 13,500.00 | 13,130.00 | 13,370.00 | 13,370.00 | 2.06% | 1,788,829 |
| Oct 1, 2026 | 12,980.00 | 13,160.00 | 12,710.00 | 13,100.00 | 13,100.00 | 0.85% | 942,700 |
| Sep 30, 2026 | 13,240.00 | 13,490.00 | 12,930.00 | 12,990.00 | 12,990.00 | -0.08% | 1,266,706 |
| Sep 29, 2026 | 13,080.00 | 13,230.00 | 12,870.00 | 13,000.00 | 13,000.00 | -1.52% | 979,010 |
| Sep 28, 2026 | 13,520.00 | 13,580.00 | 13,150.00 | 13,200.00 | 13,200.00 | -2.15% | 1,183,860 |
| Sep 23, 2026 | 13,860.00 | 13,860.00 | 13,420.00 | 13,490.00 | 13,490.00 | -1.24% | 1,548,933 |
| Sep 22, 2026 | 13,870.00 | 14,650.00 | 13,570.00 | 13,660.00 | 13,660.00 | 0.89% | 7,439,697 |
| Sep 21, 2026 | 14,000.00 | 14,080.00 | 13,350.00 | 13,540.00 | 13,540.00 | -2.52% | 2,322,745 |
| Sep 18, 2026 | 13,020.00 | 14,230.00 | 13,000.00 | 13,890.00 | 13,890.00 | 8.01% | 12,313,924 |
| Sep 17, 2026 | 12,840.00 | 13,070.00 | 12,800.00 | 12,860.00 | 12,860.00 | 0.94% | 1,303,748 |
| Sep 16, 2026 | 13,120.00 | 13,260.00 | 12,720.00 | 12,740.00 | 12,740.00 | 0.16% | 1,397,169 |
| Sep 15, 2026 | 12,810.00 | 13,140.00 | 12,660.00 | 12,720.00 | 12,720.00 | -2.23% | 966,314 |
| Sep 14, 2026 | 12,960.00 | 13,250.00 | 12,790.00 | 13,010.00 | 13,010.00 | -1.36% | 986,529 |
| Sep 11, 2026 | 13,190.00 | 13,490.00 | 13,100.00 | 13,190.00 | 13,190.00 | -2.51% | 1,093,277 |
| Sep 10, 2026 | 13,210.00 | 13,610.00 | 12,910.00 | 13,530.00 | 13,530.00 | 0.22% | 2,047,643 |
| Sep 9, 2026 | 13,300.00 | 13,850.00 | 13,250.00 | 13,500.00 | 13,500.00 | 3.45% | 3,627,484 |
| Sep 8, 2026 | 13,370.00 | 13,590.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.81% | 1,929,077 |
| Sep 7, 2026 | 13,200.00 | 13,750.00 | 13,120.00 | 13,290.00 | 13,290.00 | 2.78% | 2,452,963 |
| Sep 4, 2026 | 12,580.00 | 13,000.00 | 12,580.00 | 12,930.00 | 12,930.00 | 3.94% | 1,377,051 |
| Sep 3, 2026 | 13,000.00 | 13,150.00 | 12,300.00 | 12,440.00 | 12,440.00 | -2.28% | 1,663,485 |
| Sep 2, 2026 | 12,800.00 | 13,240.00 | 12,730.00 | 12,730.00 | 12,730.00 | -4.14% | 1,313,493 |
| Sep 1, 2026 | 13,620.00 | 13,780.00 | 13,160.00 | 13,280.00 | 13,280.00 | -2.50% | 1,270,141 |
| Aug 31, 2026 | 13,220.00 | 14,110.00 | 13,060.00 | 13,620.00 | 13,620.00 | 0.07% | 2,277,466 |
| Aug 28, 2026 | 14,000.00 | 14,240.00 | 13,610.00 | 13,610.00 | 13,610.00 | -3.75% | 2,029,757 |
| Aug 27, 2026 | 14,250.00 | 14,800.00 | 13,830.00 | 14,140.00 | 14,140.00 | 3.74% | 6,416,119 |
| Aug 26, 2026 | 13,330.00 | 13,870.00 | 13,160.00 | 13,630.00 | 13,630.00 | 2.25% | 2,634,198 |
| Aug 25, 2026 | 12,610.00 | 13,450.00 | 12,270.00 | 13,330.00 | 13,330.00 | 3.49% | 2,609,485 |
| Aug 24, 2026 | 13,250.00 | 13,490.00 | 12,820.00 | 12,880.00 | 12,880.00 | -2.79% | 2,082,602 |
| Aug 21, 2026 | 14,200.00 | 14,330.00 | 13,250.00 | 13,250.00 | 13,250.00 | -8.81% | 2,922,663 |
| Aug 20, 2026 | 14,280.00 | 14,600.00 | 13,940.00 | 14,530.00 | 14,530.00 | 2.76% | 3,252,282 |
| Aug 19, 2026 | 13,450.00 | 14,630.00 | 13,350.00 | 14,140.00 | 14,140.00 | 0.21% | 4,213,840 |
| Aug 18, 2026 | 14,750.00 | 15,090.00 | 14,020.00 | 14,110.00 | 14,110.00 | -4.08% | 4,670,293 |
| Aug 14, 2026 | 15,320.00 | 15,330.00 | 14,280.00 | 14,710.00 | 14,710.00 | -2.65% | 5,674,735 |
| Aug 13, 2026 | 15,420.00 | 16,000.00 | 15,000.00 | 15,110.00 | 15,110.00 | -5.74% | 15,721,592 |
| Aug 12, 2026 | 15,100.00 | 16,080.00 | 15,020.00 | 16,030.00 | 16,030.00 | 10.40% | 27,661,642 |
| 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% | 8,984,227 |
| 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% | 15,957,014 |
| Jul 28, 2026 | 13,070.00 | 14,400.00 | 12,890.00 | 13,600.00 | 13,600.00 | -2.72% | 14,181,751 |
| Jul 27, 2026 | 14,360.00 | 15,200.00 | 13,500.00 | 13,980.00 | 13,980.00 | 1.82% | 15,617,472 |