Daewon Cable. Co., Ltd. (KRX:006340)
South Korea · Delayed Price · Currency is KRW 10,120
+320 (3.27%)
Last updated: Jun 9, 2026, 2:30 PM KST
Daewon Cable. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 10,340.00 | 10,540.00 | 9,720.00 | 10,010.00 | - | 2.14% | 1,406,363 |
| Jun 8, 2026 | 9,870.00 | 10,180.00 | 9,560.00 | 9,800.00 | 9,800.00 | -6.76% | 2,269,607 |
| Jun 5, 2026 | 10,760.00 | 10,800.00 | 10,215.00 | 10,510.00 | 10,510.00 | -5.57% | 2,317,742 |
| 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% | 4,386,295 |
| Jun 1, 2026 | 11,900.00 | 12,350.00 | 11,480.00 | 11,610.00 | 11,610.00 | -2.76% | 6,090,356 |
| May 29, 2026 | 12,580.00 | 12,600.00 | 11,600.00 | 11,940.00 | 11,940.00 | -3.40% | 4,287,962 |
| May 28, 2026 | 13,060.00 | 13,270.00 | 11,970.00 | 12,360.00 | 12,360.00 | -5.36% | 4,952,576 |
| May 27, 2026 | 14,140.00 | 14,220.00 | 13,060.00 | 13,060.00 | 13,060.00 | -7.64% | 4,662,498 |
| May 26, 2026 | 14,790.00 | 15,250.00 | 13,950.00 | 14,140.00 | 14,140.00 | -3.22% | 5,603,890 |
| 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% | 20,382,736 |
| 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% | 7,263,104 |
| 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 |