Daewon Cable. Co., Ltd. (KRX:006345)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,810.00
+80.00 (0.82%)
Sep 4, 2026, 3:30 PM KST
KRX:006345 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9,820.00 | 10,050.00 | 9,700.00 | 9,800.00 | - | 0.72% | 9,048 |
| Sep 3, 2026 | 9,900.00 | 10,120.00 | 9,690.00 | 9,730.00 | 9,730.00 | -1.22% | 17,911 |
| Sep 2, 2026 | 9,470.00 | 10,270.00 | 9,470.00 | 9,850.00 | 9,850.00 | 0.61% | 92,897 |
| Sep 1, 2026 | 10,000.00 | 10,000.00 | 9,770.00 | 9,790.00 | 9,790.00 | -2.00% | 10,222 |
| Aug 31, 2026 | 9,610.00 | 10,090.00 | 9,610.00 | 9,990.00 | 9,990.00 | 0.71% | 23,425 |
| Aug 28, 2026 | 9,850.00 | 10,100.00 | 9,830.00 | 9,920.00 | 9,920.00 | -1.49% | 25,723 |
| Aug 27, 2026 | 10,000.00 | 10,350.00 | 9,610.00 | 10,070.00 | 10,070.00 | 3.18% | 143,694 |
| Aug 26, 2026 | 10,000.00 | 10,100.00 | 9,760.00 | 9,760.00 | 9,760.00 | -2.20% | 50,145 |
| Aug 25, 2026 | 9,870.00 | 9,980.00 | 9,520.00 | 9,980.00 | 9,980.00 | 1.11% | 23,697 |
| Aug 24, 2026 | 10,070.00 | 10,160.00 | 9,800.00 | 9,870.00 | 9,870.00 | -1.99% | 22,756 |
| Aug 21, 2026 | 9,980.00 | 10,070.00 | 9,850.00 | 10,070.00 | 10,070.00 | -0.59% | 45,270 |
| Aug 20, 2026 | 10,340.00 | 10,420.00 | 10,010.00 | 10,130.00 | 10,130.00 | 0.40% | 53,959 |
| Aug 19, 2026 | 9,770.00 | 10,230.00 | 9,650.00 | 10,090.00 | 10,090.00 | 0.20% | 43,178 |
| Aug 18, 2026 | 10,250.00 | 10,330.00 | 9,960.00 | 10,070.00 | 10,070.00 | -1.76% | 57,464 |
| Aug 14, 2026 | 10,410.00 | 10,610.00 | 9,970.00 | 10,250.00 | 10,250.00 | -0.77% | 79,957 |
| Aug 13, 2026 | 10,750.00 | 10,880.00 | 10,270.00 | 10,330.00 | 10,330.00 | -6.09% | 182,726 |
| Aug 12, 2026 | 10,900.00 | 11,060.00 | 10,550.00 | 11,000.00 | 11,000.00 | 4.96% | 196,198 |
| Aug 11, 2026 | 10,710.00 | 11,040.00 | 10,340.00 | 10,480.00 | 10,480.00 | -1.13% | 116,954 |
| Aug 10, 2026 | 10,160.00 | 10,600.00 | 10,130.00 | 10,600.00 | 10,600.00 | 4.74% | 85,023 |
| Aug 7, 2026 | 10,500.00 | 10,690.00 | 9,850.00 | 10,120.00 | 10,120.00 | -2.50% | 71,799 |
| Aug 6, 2026 | 10,600.00 | 11,050.00 | 10,250.00 | 10,380.00 | 10,380.00 | -4.68% | 78,840 |
| Aug 5, 2026 | 10,510.00 | 11,700.00 | 10,420.00 | 10,890.00 | 10,890.00 | 6.87% | 538,138 |
| Aug 4, 2026 | 10,360.00 | 11,030.00 | 9,830.00 | 10,190.00 | 10,190.00 | 3.66% | 149,775 |
| Aug 3, 2026 | 9,880.00 | 10,200.00 | 9,210.00 | 9,830.00 | 9,830.00 | -1.40% | 96,592 |
| Jul 31, 2026 | 9,500.00 | 11,090.00 | 9,410.00 | 9,970.00 | 9,970.00 | 16.61% | 377,534 |
| Jul 30, 2026 | 8,510.00 | 9,240.00 | 8,310.00 | 8,550.00 | 8,550.00 | -1.95% | 93,636 |
| Jul 29, 2026 | 9,930.00 | 10,430.00 | 7,950.00 | 8,720.00 | 8,720.00 | -12.10% | 128,310 |
| Jul 28, 2026 | 10,140.00 | 10,350.00 | 9,790.00 | 9,920.00 | 9,920.00 | -5.61% | 83,601 |
| Jul 27, 2026 | 10,880.00 | 11,270.00 | 10,260.00 | 10,510.00 | 10,510.00 | 0.67% | 89,388 |
| Jul 24, 2026 | 10,860.00 | 10,860.00 | 10,260.00 | 10,440.00 | 10,440.00 | -5.95% | 98,830 |
| Jul 23, 2026 | 10,560.00 | 11,350.00 | 10,380.00 | 11,100.00 | 11,100.00 | 7.66% | 275,290 |
| Jul 22, 2026 | 10,290.00 | 11,650.00 | 10,290.00 | 10,310.00 | 10,310.00 | 1.18% | 301,684 |
| Jul 21, 2026 | 10,330.00 | 10,630.00 | 9,670.00 | 10,190.00 | 10,190.00 | 1.19% | 210,516 |
| 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 |