Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006345)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,805.00
+115.00 (3.12%)
Last updated: Sep 30, 2025, 12:58 PM KST

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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