Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006345)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
10,390
-1,820 (-14.91%)
Jun 2, 2026, 3:30 PM KST

KRX:006345 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202612,700.0012,920.0010,140.0010,390.0010,390.00-14.91%393,915
Jun 1, 202613,800.0014,310.0012,000.0012,210.0012,210.00-12.16%444,682
May 29, 202615,700.0015,700.0013,500.0013,900.0013,900.00-7.09%320,599
May 28, 202614,630.0017,640.0013,710.0014,960.0014,960.000.20%856,998
May 27, 202616,490.0016,710.0014,320.0014,930.0014,930.00-8.96%354,543
May 26, 202617,580.0018,400.0016,040.0016,400.0016,400.00-2.96%488,153
May 22, 202618,910.0019,990.0016,530.0016,900.0016,900.00-7.95%1,821,157
May 21, 202616,800.0018,360.0016,500.0018,360.0018,360.0029.94%1,635,831
May 20, 202615,150.0015,700.0013,500.0014,130.0014,130.00-6.73%721,391
May 19, 202616,620.0018,820.0014,750.0015,150.0015,150.00-8.13%1,060,410
May 18, 202616,300.0019,340.0014,020.0016,490.0016,490.00-2.02%2,610,751
May 15, 202620,700.0020,750.0015,530.0016,830.0016,830.00-18.70%1,501,041
May 14, 202619,280.0024,050.0018,600.0020,700.0020,700.0011.71%3,911,140
May 13, 202623,050.0025,700.0018,410.0018,530.0018,530.00-21.32%3,553,928
May 12, 202624,000.0027,650.0019,210.0023,550.0023,550.008.03%6,347,504
May 8, 202619,140.0021,800.0018,590.0021,800.0021,800.0029.84%1,947,215
May 7, 202615,000.0016,790.0011,500.0016,790.0016,790.0029.95%5,790,831
May 4, 202611,730.0012,920.0011,000.0012,920.0012,920.0029.98%2,781,852
Apr 30, 20268,640.0011,190.008,630.009,940.009,940.0015.45%3,494,042
Apr 29, 20266,500.008,610.006,110.008,610.008,610.0029.86%5,676,589
Apr 28, 20267,350.007,400.006,340.006,630.006,630.00-2.50%1,236,100
Apr 27, 20266,300.007,400.006,220.006,800.006,800.0018.67%3,772,970
Apr 24, 20266,060.006,920.005,300.005,730.005,730.007.50%8,557,700
Apr 23, 20264,435.005,330.004,210.005,330.005,330.0030.00%854,124
Apr 22, 20264,035.004,150.003,980.004,100.004,100.001.61%48,991
Apr 21, 20264,070.004,200.003,985.004,035.004,035.00-0.86%38,973
Apr 20, 20264,100.004,250.004,065.004,070.004,070.000.12%64,239
Apr 17, 20264,165.004,175.004,010.004,065.004,065.00-2.40%93,974
Apr 16, 20264,455.004,495.004,160.004,165.004,165.00-4.91%160,907
Apr 15, 20263,845.004,880.003,845.004,380.004,380.0014.21%1,724,486
Apr 14, 20263,880.003,920.003,795.003,835.003,835.001.05%32,625
Apr 13, 20263,735.004,005.003,735.003,795.003,795.00-0.78%35,909
Apr 10, 20263,830.003,940.003,740.003,825.003,825.002.27%43,370
Apr 9, 20263,965.003,965.003,705.003,740.003,740.00-2.48%29,669
Apr 8, 20263,700.003,870.003,680.003,835.003,835.005.79%47,763
Apr 7, 20263,690.003,750.003,595.003,625.003,625.00-1.36%11,956
Apr 6, 20263,800.003,840.003,665.003,675.003,675.00-2.52%28,208
Apr 3, 20263,700.003,795.003,670.003,770.003,770.003.86%27,395
Apr 2, 20263,875.003,980.003,630.003,630.003,630.00-5.10%38,522
Apr 1, 20263,680.003,860.003,660.003,825.003,825.006.25%31,147
Mar 31, 20263,690.003,720.003,570.003,600.003,600.00-2.17%18,600
Mar 30, 20263,790.003,790.003,630.003,680.003,680.00-1.34%12,973
Mar 27, 20263,790.003,790.003,660.003,730.003,730.00-1.71%17,262
Mar 26, 20263,910.003,910.003,755.003,795.003,795.00-2.94%18,358
Mar 25, 20263,830.003,930.003,820.003,910.003,910.003.03%33,986
Mar 24, 20263,890.003,955.003,720.003,795.003,795.00-1.94%38,536
Mar 23, 20264,050.004,070.003,840.003,870.003,870.00-7.19%62,867
Mar 20, 20264,185.004,375.004,130.004,170.004,170.00-0.36%42,800
Mar 19, 20264,150.004,390.004,120.004,185.004,185.00-2.90%93,905
Mar 18, 20264,130.004,540.004,085.004,310.004,310.005.64%447,597