Daewon Cable. Co., Ltd. (KRX:006345)
South Korea · Delayed Price · Currency is KRW · Preferred Stock10,190
+120 (1.19%)
Jul 21, 2026, 3:30 PM KST
KRX:006345 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10,330.00 | 10,630.00 | 9,670.00 | 10,340.00 | - | 2.68% | 183,950 |
| Jul 20, 2026 | 10,440.00 | 10,740.00 | 9,900.00 | 10,070.00 | 10,070.00 | -7.61% | 90,645 |
| Jul 16, 2026 | 11,500.00 | 11,500.00 | 10,820.00 | 10,900.00 | 10,900.00 | -8.79% | 95,731 |
| Jul 15, 2026 | 12,160.00 | 12,240.00 | 11,020.00 | 11,950.00 | 11,950.00 | 2.66% | 291,622 |
| Jul 14, 2026 | 11,000.00 | 13,250.00 | 10,680.00 | 11,640.00 | 11,640.00 | 5.24% | 1,376,402 |
| Jul 13, 2026 | 11,800.00 | 11,900.00 | 10,800.00 | 11,060.00 | 11,060.00 | -4.74% | 155,632 |
| Jul 10, 2026 | 12,150.00 | 13,370.00 | 11,580.00 | 11,610.00 | 11,610.00 | 8.50% | 841,061 |
| Jul 9, 2026 | 10,760.00 | 11,190.00 | 9,690.00 | 10,700.00 | 10,700.00 | -2.01% | 243,386 |
| Jul 8, 2026 | 11,800.00 | 11,800.00 | 10,770.00 | 10,920.00 | 10,920.00 | -9.60% | 133,902 |
| Jul 7, 2026 | 12,600.00 | 12,740.00 | 11,550.00 | 12,080.00 | 12,080.00 | -6.65% | 135,495 |
| Jul 6, 2026 | 13,800.00 | 14,080.00 | 12,445.00 | 12,940.00 | 12,940.00 | -5.13% | 277,802 |
| Jul 3, 2026 | 14,490.00 | 15,380.00 | 13,040.00 | 13,640.00 | 13,640.00 | 2.02% | 976,511 |
| Jul 2, 2026 | 14,610.00 | 17,810.00 | 13,000.00 | 13,370.00 | 13,370.00 | -16.23% | 1,944,316 |
| Jul 1, 2026 | 12,560.00 | 15,960.00 | 12,510.00 | 15,960.00 | 15,960.00 | 29.97% | 1,983,553 |
| Jun 30, 2026 | 12,640.00 | 13,900.00 | 11,500.00 | 12,280.00 | 12,280.00 | 6.50% | 479,300 |
| Jun 29, 2026 | 12,320.00 | 12,420.00 | 11,200.00 | 11,530.00 | 11,530.00 | -0.26% | 292,248 |
| Jun 26, 2026 | 12,090.00 | 12,760.00 | 10,310.00 | 11,560.00 | 11,560.00 | -4.38% | 244,935 |
| Jun 25, 2026 | 14,130.00 | 14,130.00 | 11,720.00 | 12,090.00 | 12,090.00 | -9.78% | 275,592 |
| Jun 24, 2026 | 12,530.00 | 14,280.00 | 12,510.00 | 13,400.00 | 13,400.00 | 2.76% | 518,823 |
| Jun 23, 2026 | 13,000.00 | 16,500.00 | 12,510.00 | 13,040.00 | 13,040.00 | 0.93% | 1,822,806 |
| Jun 22, 2026 | 14,800.00 | 14,880.00 | 12,500.00 | 12,920.00 | 12,920.00 | -11.39% | 347,152 |
| Jun 19, 2026 | 15,200.00 | 16,450.00 | 13,690.00 | 14,580.00 | 14,580.00 | -0.82% | 1,361,480 |
| Jun 18, 2026 | 17,850.00 | 19,300.00 | 14,550.00 | 14,700.00 | 14,700.00 | -6.37% | 2,843,893 |
| Jun 17, 2026 | 12,680.00 | 15,700.00 | 12,270.00 | 15,700.00 | 15,700.00 | 29.97% | 2,870,897 |
| Jun 16, 2026 | 13,300.00 | 13,800.00 | 11,940.00 | 12,080.00 | 12,080.00 | -2.19% | 747,883 |
| Jun 15, 2026 | 11,500.00 | 13,730.00 | 11,090.00 | 12,350.00 | 12,350.00 | 14.88% | 1,177,257 |
| Jun 12, 2026 | 11,200.00 | 11,880.00 | 10,090.00 | 10,750.00 | 10,750.00 | 3.86% | 415,779 |
| Jun 11, 2026 | 9,520.00 | 10,350.00 | 9,200.00 | 10,350.00 | 10,350.00 | 4.65% | 208,202 |
| Jun 10, 2026 | 10,300.00 | 11,000.00 | 9,750.00 | 9,890.00 | 9,890.00 | -3.13% | 177,873 |
| Jun 9, 2026 | 10,440.00 | 11,640.00 | 9,410.00 | 10,210.00 | 10,210.00 | 6.91% | 418,269 |
| Jun 8, 2026 | 9,500.00 | 10,350.00 | 9,400.00 | 9,550.00 | 9,550.00 | -8.08% | 126,035 |
| Jun 5, 2026 | 10,910.00 | 11,500.00 | 9,750.00 | 10,390.00 | 10,390.00 | -3.44% | 183,284 |
| Jun 4, 2026 | 10,100.00 | 12,240.00 | 10,000.00 | 10,760.00 | 10,760.00 | 3.56% | 523,819 |
| Jun 2, 2026 | 12,700.00 | 12,920.00 | 10,140.00 | 10,390.00 | 10,390.00 | -14.91% | 393,915 |
| Jun 1, 2026 | 13,800.00 | 14,310.00 | 12,000.00 | 12,210.00 | 12,210.00 | -12.16% | 444,682 |
| May 29, 2026 | 15,700.00 | 15,700.00 | 13,500.00 | 13,900.00 | 13,900.00 | -7.09% | 320,599 |
| May 28, 2026 | 14,630.00 | 17,640.00 | 13,710.00 | 14,960.00 | 14,960.00 | 0.20% | 856,998 |
| May 27, 2026 | 16,490.00 | 16,710.00 | 14,320.00 | 14,930.00 | 14,930.00 | -8.96% | 354,543 |
| May 26, 2026 | 17,580.00 | 18,400.00 | 16,040.00 | 16,400.00 | 16,400.00 | -2.96% | 488,153 |
| May 22, 2026 | 18,910.00 | 19,990.00 | 16,530.00 | 16,900.00 | 16,900.00 | -7.95% | 1,821,157 |
| May 21, 2026 | 16,800.00 | 18,360.00 | 16,500.00 | 18,360.00 | 18,360.00 | 29.94% | 1,635,831 |
| May 20, 2026 | 15,150.00 | 15,700.00 | 13,500.00 | 14,130.00 | 14,130.00 | -6.73% | 721,391 |
| May 19, 2026 | 16,620.00 | 18,820.00 | 14,750.00 | 15,150.00 | 15,150.00 | -8.13% | 1,060,410 |
| May 18, 2026 | 16,300.00 | 19,340.00 | 14,020.00 | 16,490.00 | 16,490.00 | -2.02% | 2,610,751 |
| May 15, 2026 | 20,700.00 | 20,750.00 | 15,530.00 | 16,830.00 | 16,830.00 | -18.70% | 1,501,041 |
| May 14, 2026 | 19,280.00 | 24,050.00 | 18,600.00 | 20,700.00 | 20,700.00 | 11.71% | 3,911,140 |
| May 13, 2026 | 23,050.00 | 25,700.00 | 18,410.00 | 18,530.00 | 18,530.00 | -21.32% | 3,553,928 |
| May 12, 2026 | 24,000.00 | 27,650.00 | 19,210.00 | 23,550.00 | 23,550.00 | 8.03% | 6,347,504 |
| May 8, 2026 | 19,140.00 | 21,800.00 | 18,590.00 | 21,800.00 | 21,800.00 | 29.84% | 1,947,215 |
| May 7, 2026 | 15,000.00 | 16,790.00 | 11,500.00 | 16,790.00 | 16,790.00 | 29.95% | 5,790,831 |