Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006345)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,520.00
-75.00 (-1.63%)
Feb 26, 2026, 9:40 AM KST

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20265,100.005,600.004,465.004,595.004,595.00-5.26%1,013,998
Feb 24, 20264,450.005,870.004,090.004,850.004,850.002.21%6,535,424
Feb 23, 20263,730.004,745.003,690.004,745.004,745.0030.00%2,198,846
Feb 20, 20263,560.003,785.003,505.003,650.003,650.002.53%185,041
Feb 19, 20263,495.003,600.003,495.003,560.003,560.001.86%26,404
Feb 13, 20263,520.003,530.003,440.003,495.003,495.00-0.85%29,774
Feb 12, 20263,575.003,575.003,520.003,525.003,525.00-1.12%24,241
Feb 11, 20263,560.003,595.003,505.003,565.003,565.000.28%17,008
Feb 10, 20263,600.003,600.003,525.003,555.003,555.00-0.70%8,340
Feb 9, 20263,530.003,605.003,530.003,580.003,580.002.43%37,116
Feb 6, 20263,520.003,560.003,450.003,495.003,495.00-1.83%25,726
Feb 5, 20263,625.003,625.003,545.003,560.003,560.00-1.79%35,319
Feb 4, 20263,620.003,700.003,575.003,625.003,625.00-57,652
Feb 3, 20263,500.003,640.003,500.003,625.003,625.002.98%93,599
Feb 2, 20263,675.003,675.003,415.003,520.003,520.00-4.22%58,479
Jan 30, 20263,680.003,815.003,650.003,675.003,675.00-0.14%57,803
Jan 29, 20263,610.003,705.003,565.003,680.003,680.000.96%62,736
Jan 28, 20263,555.003,720.003,555.003,645.003,645.001.96%61,388
Jan 27, 20263,660.003,660.003,550.003,575.003,575.00-0.97%25,197
Jan 26, 20263,635.003,650.003,565.003,610.003,610.000.42%19,764
Jan 23, 20263,640.003,640.003,555.003,595.003,595.000.28%24,095
Jan 22, 20263,550.003,655.003,535.003,585.003,585.000.99%27,359
Jan 21, 20263,620.003,620.003,515.003,550.003,550.00-1.53%31,301
Jan 20, 20263,545.003,680.003,450.003,605.003,605.000.70%124,250
Jan 19, 20263,600.003,645.003,510.003,580.003,580.000.14%39,379
Jan 16, 20263,635.003,660.003,510.003,575.003,575.00-1.65%64,698
Jan 15, 20263,600.003,655.003,570.003,635.003,635.000.28%16,984
Jan 14, 20263,600.003,675.003,560.003,625.003,625.001.40%16,549
Jan 13, 20263,655.003,700.003,540.003,575.003,575.00-0.83%18,863
Jan 12, 20263,600.003,640.003,550.003,605.003,605.001.98%19,364
Jan 9, 20263,670.003,670.003,460.003,535.003,535.00-1.94%47,641
Jan 8, 20263,725.003,775.003,600.003,605.003,605.00-3.48%47,245
Jan 7, 20263,795.003,815.003,675.003,735.003,735.00-1.19%39,395
Jan 6, 20263,995.004,040.003,765.003,780.003,780.00-4.06%77,678
Jan 5, 20263,830.004,005.003,805.003,940.003,940.001.81%46,132
Jan 2, 20263,790.003,980.003,750.003,870.003,870.001.31%37,261
Dec 30, 20253,900.003,915.003,750.003,820.003,820.00-2.05%42,767
Dec 29, 20253,700.003,985.003,685.003,900.003,900.007.14%155,653
Dec 26, 20253,695.003,695.003,615.003,640.003,640.00-1.49%46,216
Dec 24, 20253,695.003,720.003,665.003,695.003,695.00-18,775
Dec 23, 20253,760.003,780.003,680.003,695.003,695.00-1.60%24,653
Dec 22, 20253,720.003,930.003,720.003,755.003,755.002.18%116,672
Dec 19, 20253,730.003,750.003,660.003,675.003,675.00-0.14%42,400
Dec 18, 20253,580.003,735.003,580.003,680.003,680.00-0.54%45,307
Dec 17, 20253,705.003,770.003,655.003,700.003,700.000.54%30,227
Dec 16, 20253,755.003,935.003,675.003,680.003,680.00-2.90%112,670
Dec 15, 20253,865.003,865.003,705.003,790.003,790.00-1.94%73,925
Dec 12, 20253,575.003,930.003,570.003,865.003,865.007.36%272,795
Dec 11, 20253,615.003,660.003,545.003,600.003,600.000.84%25,576
Dec 10, 20253,620.003,670.003,570.003,570.003,570.00-1.92%30,148