Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006345)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
+40.00 (1.08%)
At close: Aug 28, 2025

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,620.003,650.003,585.003,620.003,620.000.14%5,246
Sep 5, 20253,575.003,640.003,575.003,615.003,615.001.12%8,456
Sep 4, 20253,530.003,615.003,530.003,575.003,575.000.14%11,932
Sep 3, 20253,575.003,640.003,525.003,570.003,570.00-0.14%8,984
Sep 2, 20253,615.003,615.003,505.003,575.003,575.000.99%7,255
Sep 1, 20253,660.003,660.003,540.003,540.003,540.00-3.67%26,221
Aug 29, 20253,705.003,780.003,625.003,675.003,675.00-1.74%23,331
Aug 28, 20253,695.003,750.003,620.003,740.003,740.001.08%18,639
Aug 27, 20253,710.003,730.003,670.003,700.003,700.00-0.13%7,197
Aug 26, 20253,750.003,750.003,695.003,705.003,705.00-0.40%8,571
Aug 25, 20253,770.003,780.003,720.003,720.003,720.00-0.93%11,081
Aug 22, 20253,690.003,900.003,690.003,755.003,755.001.62%18,342
Aug 21, 20253,660.003,720.003,650.003,695.003,695.000.54%10,450
Aug 20, 20253,675.003,710.003,565.003,675.003,675.00-1.21%38,977
Aug 19, 20253,800.003,800.003,690.003,720.003,720.00-2.11%34,408
Aug 18, 20253,795.003,835.003,720.003,800.003,800.00-0.52%21,899
Aug 14, 20253,845.003,890.003,760.003,820.003,820.00-1.80%47,438
Aug 13, 20253,960.004,000.003,800.003,890.003,890.00-0.89%129,036
Aug 12, 20253,750.004,725.003,750.003,925.003,925.003.56%1,522,972
Aug 11, 20253,830.003,865.003,760.003,790.003,790.001.34%52,542
Aug 8, 20253,685.003,745.003,650.003,740.003,740.001.49%16,330
Aug 7, 20253,670.003,755.003,605.003,685.003,685.000.68%33,169
Aug 6, 20253,630.003,685.003,560.003,660.003,660.000.55%15,806
Aug 5, 20253,640.003,675.003,540.003,640.003,640.000.41%28,664
Aug 4, 20253,600.003,675.003,540.003,625.003,625.000.69%6,068
Aug 1, 20253,670.003,725.003,545.003,600.003,600.00-3.49%30,365
Jul 31, 20253,740.003,785.003,645.003,730.003,730.00-0.27%15,498
Jul 30, 20253,720.003,790.003,600.003,740.003,740.000.54%14,834
Jul 29, 20253,790.003,795.003,625.003,720.003,720.00-15,874
Jul 28, 20253,900.003,900.003,720.003,720.003,720.00-0.13%6,985
Jul 25, 20253,800.003,800.003,720.003,725.003,725.00-0.67%9,407
Jul 24, 20253,850.003,850.003,705.003,750.003,750.00-1.32%11,988
Jul 23, 20253,850.003,850.003,790.003,800.003,800.00-0.78%12,519
Jul 22, 20253,890.003,890.003,790.003,830.003,830.00-1.03%15,720
Jul 21, 20253,875.003,875.003,820.003,870.003,870.000.91%12,648
Jul 18, 20253,895.003,990.003,820.003,835.003,835.00-1.54%21,461
Jul 17, 20253,945.003,945.003,865.003,895.003,895.00-1.27%17,310
Jul 16, 20253,985.004,080.003,910.003,945.003,945.00-0.88%17,258
Jul 15, 20254,000.004,040.003,915.003,980.003,980.00-0.25%19,157
Jul 14, 20254,060.004,080.003,850.003,990.003,990.00-1.72%31,203
Jul 11, 20254,045.004,100.003,995.004,060.004,060.00-20,294
Jul 10, 20254,030.004,060.003,980.004,060.004,060.000.37%27,810
Jul 9, 20254,170.004,245.004,025.004,045.004,045.001.13%43,409
Jul 8, 20253,995.004,130.003,990.004,000.004,000.000.13%22,012
Jul 7, 20254,035.004,045.003,947.003,995.003,995.00-0.99%16,732
Jul 4, 20254,055.004,070.004,005.004,035.004,035.00-0.37%15,630
Jul 3, 20254,110.004,110.004,000.004,050.004,050.00-1.10%17,856
Jul 2, 20254,220.004,220.004,065.004,095.004,095.00-2.96%28,986
Jul 1, 20254,250.004,445.004,150.004,220.004,220.002.30%134,788
Jun 30, 20254,050.004,190.004,030.004,125.004,125.002.48%33,801