Daewon Cable. Co., Ltd. (KRX:006345)
South Korea · Delayed Price · Currency is KRW 8,310.00
-330.00 (-3.82%)
Oct 23, 2026, 3:30 PM KST
KRX:006345 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,450.00 | 8,610.00 | 7,900.00 | 8,310.00 | 8,310.00 | -3.82% | 22,826 |
| Oct 22, 2026 | 8,560.00 | 8,740.00 | 8,500.00 | 8,640.00 | 8,640.00 | -0.69% | 11,161 |
| Oct 21, 2026 | 8,690.00 | 8,900.00 | 8,620.00 | 8,700.00 | 8,700.00 | 0.12% | 8,361 |
| Oct 20, 2026 | 9,070.00 | 9,070.00 | 8,680.00 | 8,690.00 | 8,690.00 | -2.36% | 4,619 |
| Oct 19, 2026 | 8,610.00 | 8,980.00 | 8,610.00 | 8,900.00 | 8,900.00 | 1.14% | 10,470 |
| Oct 16, 2026 | 9,290.00 | 9,290.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.92% | 15,858 |
| Oct 15, 2026 | 8,950.00 | 9,260.00 | 8,340.00 | 8,550.00 | 8,550.00 | -8.26% | 25,967 |
| Oct 14, 2026 | 9,840.00 | 9,840.00 | 9,290.00 | 9,320.00 | 9,320.00 | -1.58% | 14,031 |
| Oct 13, 2026 | 9,620.00 | 10,000.00 | 9,000.00 | 9,470.00 | 9,470.00 | -1.97% | 28,390 |
| Oct 12, 2026 | 9,910.00 | 9,910.00 | 9,535.00 | 9,660.00 | 9,660.00 | -2.42% | 26,562 |
| Oct 8, 2026 | 9,810.00 | 10,110.00 | 9,690.00 | 9,900.00 | 9,900.00 | 0.41% | 39,575 |
| Oct 7, 2026 | 9,990.00 | 10,100.00 | 9,820.00 | 9,860.00 | 9,860.00 | 0.31% | 31,911 |
| Oct 6, 2026 | 9,830.00 | 10,110.00 | 9,720.00 | 9,830.00 | 9,830.00 | -1.31% | 13,843 |
| Oct 2, 2026 | 9,980.00 | 10,500.00 | 9,920.00 | 9,960.00 | 9,960.00 | 0.10% | 16,242 |
| Oct 1, 2026 | 9,800.00 | 10,000.00 | 9,650.00 | 9,950.00 | 9,950.00 | 1.74% | 26,812 |
| Sep 30, 2026 | 9,910.00 | 10,030.00 | 9,760.00 | 9,780.00 | 9,780.00 | 0.31% | 9,444 |
| Sep 29, 2026 | 9,810.00 | 9,870.00 | 9,540.00 | 9,750.00 | 9,750.00 | -1.22% | 15,911 |
| Sep 28, 2026 | 9,990.00 | 10,040.00 | 9,850.00 | 9,870.00 | 9,870.00 | -1.69% | 15,678 |
| Sep 23, 2026 | 10,310.00 | 10,310.00 | 9,950.00 | 10,040.00 | 10,040.00 | -1.08% | 19,930 |
| Sep 22, 2026 | 10,230.00 | 10,780.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.59% | 100,175 |
| Sep 21, 2026 | 10,200.00 | 10,250.00 | 9,800.00 | 10,210.00 | 10,210.00 | - | 48,638 |
| Sep 18, 2026 | 9,930.00 | 10,840.00 | 9,730.00 | 10,210.00 | 10,210.00 | 5.26% | 237,300 |
| Sep 17, 2026 | 9,800.00 | 9,950.00 | 9,460.00 | 9,700.00 | 9,700.00 | 1.78% | 56,440 |
| Sep 16, 2026 | 10,090.00 | 10,090.00 | 9,500.00 | 9,530.00 | 9,530.00 | -1.75% | 39,650 |
| Sep 15, 2026 | 9,750.00 | 9,950.00 | 9,680.00 | 9,700.00 | 9,700.00 | -0.51% | 18,135 |
| Sep 14, 2026 | 9,820.00 | 9,920.00 | 9,600.00 | 9,750.00 | 9,750.00 | -0.71% | 38,081 |
| Sep 11, 2026 | 10,000.00 | 10,000.00 | 9,740.00 | 9,820.00 | 9,820.00 | -1.80% | 24,354 |
| Sep 10, 2026 | 9,970.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.10% | 33,683 |
| Sep 9, 2026 | 9,910.00 | 10,300.00 | 9,910.00 | 10,010.00 | 10,010.00 | 1.01% | 52,297 |
| Sep 8, 2026 | 9,910.00 | 10,100.00 | 9,770.00 | 9,910.00 | 9,910.00 | - | 38,159 |
| Sep 7, 2026 | 9,820.00 | 10,250.00 | 9,800.00 | 9,910.00 | 9,910.00 | 1.02% | 41,666 |
| Sep 4, 2026 | 9,820.00 | 10,050.00 | 9,690.00 | 9,810.00 | 9,810.00 | 0.82% | 13,928 |
| Sep 3, 2026 | 9,900.00 | 10,120.00 | 9,690.00 | 9,730.00 | 9,730.00 | -1.22% | 17,914 |
| Sep 2, 2026 | 9,470.00 | 10,270.00 | 9,470.00 | 9,850.00 | 9,850.00 | 0.61% | 93,117 |
| Sep 1, 2026 | 10,000.00 | 10,000.00 | 9,770.00 | 9,790.00 | 9,790.00 | -2.00% | 10,640 |
| Aug 31, 2026 | 9,610.00 | 10,090.00 | 9,610.00 | 9,990.00 | 9,990.00 | 0.71% | 23,797 |
| Aug 28, 2026 | 9,850.00 | 10,100.00 | 9,830.00 | 9,920.00 | 9,920.00 | -1.49% | 25,758 |
| Aug 27, 2026 | 10,000.00 | 10,350.00 | 9,610.00 | 10,070.00 | 10,070.00 | 3.18% | 145,458 |
| 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% | 23,916 |
| Aug 24, 2026 | 10,070.00 | 10,160.00 | 9,800.00 | 9,870.00 | 9,870.00 | -1.99% | 22,769 |
| Aug 21, 2026 | 9,980.00 | 10,070.00 | 9,850.00 | 10,070.00 | 10,070.00 | -0.59% | 45,390 |
| Aug 20, 2026 | 10,340.00 | 10,420.00 | 10,010.00 | 10,130.00 | 10,130.00 | 0.40% | 54,969 |
| Aug 19, 2026 | 9,770.00 | 10,230.00 | 9,650.00 | 10,090.00 | 10,090.00 | 0.20% | 43,350 |
| Aug 18, 2026 | 10,250.00 | 10,330.00 | 9,960.00 | 10,070.00 | 10,070.00 | -1.76% | 58,189 |
| Aug 14, 2026 | 10,410.00 | 10,610.00 | 9,970.00 | 10,250.00 | 10,250.00 | -0.77% | 80,088 |
| 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% | 118,138 |
| Aug 10, 2026 | 10,160.00 | 10,600.00 | 10,130.00 | 10,600.00 | 10,600.00 | 4.74% | 92,685 |