Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006345)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,400.00
+375.00 (9.32%)
At close: Nov 3, 2025

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,175.004,240.003,955.004,200.004,200.00-0.12%165,940
Nov 4, 20254,410.004,505.004,135.004,205.004,205.00-4.43%401,929
Nov 3, 20254,115.004,835.004,100.004,400.004,400.009.32%1,851,934
Oct 31, 20253,900.004,410.003,860.004,025.004,025.003.74%691,891
Oct 30, 20254,020.004,275.003,850.003,880.003,880.00-1.65%209,690
Oct 29, 20253,785.004,335.003,770.003,945.003,945.004.09%761,659
Oct 28, 20253,800.004,170.003,720.003,790.003,790.000.53%186,674
Oct 27, 20253,920.003,920.003,760.003,770.003,770.00-1.05%15,940
Oct 24, 20253,800.004,000.003,720.003,810.003,810.001.06%63,915
Oct 23, 20253,765.003,950.003,700.003,770.003,770.000.13%28,304
Oct 22, 20253,750.003,790.003,690.003,765.003,765.001.07%7,603
Oct 21, 20253,810.003,810.003,715.003,725.003,725.00-2.23%25,294
Oct 20, 20253,800.003,845.003,650.003,810.003,810.000.26%19,377
Oct 17, 20253,915.003,945.003,780.003,800.003,800.00-2.94%17,405
Oct 16, 20253,990.003,990.003,905.003,915.003,915.00-1.39%18,502
Oct 15, 20253,870.003,985.003,850.003,970.003,970.002.58%42,078
Oct 14, 20254,000.004,000.003,760.003,870.003,870.00-3.49%35,133
Oct 13, 20253,860.004,050.003,780.004,010.004,010.002.04%85,280
Oct 10, 20253,795.004,000.003,765.003,930.003,930.003.56%178,605
Oct 2, 20253,840.003,840.003,765.003,795.003,795.00-0.26%52,843
Oct 1, 20253,750.003,845.003,710.003,805.003,805.000.66%35,426
Sep 30, 20253,700.003,820.003,685.003,780.003,780.002.44%41,546
Sep 29, 20253,555.003,760.003,555.003,690.003,690.002.50%19,179
Sep 26, 20253,680.003,680.003,590.003,600.003,600.00-1.64%10,213
Sep 25, 20253,715.003,715.003,660.003,660.003,660.00-1.74%10,967
Sep 24, 20253,715.003,750.003,660.003,725.003,725.000.27%8,380
Sep 23, 20253,690.003,770.003,670.003,715.003,715.000.68%26,142
Sep 22, 20253,730.003,750.003,675.003,690.003,690.00-0.67%4,030
Sep 19, 20253,740.003,740.003,685.003,715.003,715.00-0.67%5,854
Sep 18, 20253,755.003,755.003,725.003,740.003,740.000.40%5,012
Sep 17, 20253,780.003,780.003,720.003,725.003,725.00-2.23%6,084
Sep 16, 20253,795.003,820.003,750.003,810.003,810.000.93%16,473
Sep 15, 20253,790.003,795.003,730.003,775.003,775.000.40%17,657
Sep 12, 20253,800.003,800.003,720.003,760.003,760.00-0.66%14,696
Sep 11, 20253,735.003,785.003,705.003,785.003,785.001.61%23,635
Sep 10, 20253,650.003,795.003,620.003,725.003,725.002.90%53,806
Sep 9, 20253,620.003,640.003,595.003,620.003,620.00-5,002
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