Skip to main content
logo
Daewon Cable. Co., Ltd. (KRX:006345)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
4,175.00
-205.00 (-4.68%)
Apr 16, 2026, 1:38 PM KST

KRX:006345 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,845.004,880.003,845.004,380.004,380.0014.21%1,717,393
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%35,671
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%43,884
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%27,711
Apr 3, 20263,700.003,795.003,670.003,770.003,770.003.86%27,393
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%31,029
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%12,967
Mar 27, 20263,790.003,790.003,660.003,730.003,730.00-1.71%17,250
Mar 26, 20263,910.003,910.003,755.003,795.003,795.00-2.94%18,295
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%38,458
Mar 23, 20264,050.004,070.003,840.003,870.003,870.00-7.19%62,181
Mar 20, 20264,185.004,375.004,130.004,170.004,170.00-0.36%42,399
Mar 19, 20264,150.004,390.004,120.004,185.004,185.00-2.90%93,445
Mar 18, 20264,130.004,540.004,085.004,310.004,310.005.64%446,166
Mar 17, 20264,110.004,290.004,055.004,080.004,080.000.87%33,209
Mar 16, 20264,200.004,200.004,000.004,045.004,045.00-3.92%67,189
Mar 13, 20264,210.004,380.003,950.004,210.004,210.00-99,166
Mar 12, 20264,085.004,440.003,995.004,210.004,210.005.38%153,700
Mar 11, 20264,055.004,230.003,755.003,995.003,995.00-1.36%77,593
Mar 10, 20264,060.004,280.003,940.004,050.004,050.002.79%70,914
Mar 9, 20263,970.004,080.003,710.003,940.003,940.00-4.37%47,974
Mar 6, 20264,100.004,470.003,910.004,120.004,120.002.62%132,326
Mar 5, 20264,005.004,140.003,920.004,015.004,015.007.79%123,754
Mar 4, 20263,850.003,995.003,600.003,725.003,725.00-9.48%119,761
Mar 3, 20264,555.004,700.004,095.004,115.004,115.00-12.63%243,237
Feb 27, 20264,510.005,200.004,445.004,710.004,710.003.52%838,798
Feb 26, 20264,610.004,795.004,340.004,550.004,550.00-0.98%355,190
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