Skip to main content
Daewon Cable. Co., Ltd. (KRX:006340)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,170.00
-350.00 (-6.34%)
At close: Mar 9, 2026

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,180.005,380.004,900.005,170.005,170.00-6.34%4,056,462
Mar 6, 20265,320.006,260.005,270.005,520.005,520.001.66%13,863,434
Mar 5, 20265,550.005,670.005,200.005,430.005,430.008.60%8,858,562
Mar 4, 20265,680.005,880.004,710.005,000.005,000.00-15.68%12,208,568
Mar 3, 20266,650.007,070.005,930.005,930.005,930.00-12.67%14,967,673
Feb 27, 20266,380.007,490.006,160.006,790.006,790.005.93%48,026,670
Feb 26, 20266,290.006,480.006,050.006,410.006,410.003.55%18,013,800
Feb 25, 20267,020.007,170.006,120.006,190.006,190.00-4.92%33,937,100
Feb 24, 20265,710.006,830.005,330.006,510.006,510.0019.67%128,372,600
Feb 23, 20264,345.005,440.004,345.005,440.005,440.0029.99%48,455,370
Feb 20, 20263,930.004,420.003,837.004,185.004,185.007.03%23,503,860
Feb 19, 20263,840.003,940.003,815.003,910.003,910.003.71%5,489,425
Feb 13, 20263,720.003,820.003,670.003,770.003,770.000.27%2,328,180
Feb 12, 20263,740.003,790.003,680.003,760.003,760.001.48%1,875,962
Feb 11, 20263,680.003,740.003,630.003,705.003,705.000.95%1,443,360
Feb 10, 20263,780.003,780.003,660.003,670.003,670.00-2.39%1,586,656
Feb 9, 20263,635.003,770.003,635.003,760.003,760.005.62%2,793,185
Feb 6, 20263,590.003,600.003,435.003,560.003,560.00-3.39%2,197,150
Feb 5, 20263,855.003,865.003,665.003,685.003,685.00-3.79%3,119,310
Feb 4, 20263,740.003,885.003,685.003,830.003,830.002.13%4,726,746
Feb 3, 20263,555.003,785.003,555.003,750.003,750.006.99%3,561,106
Feb 2, 20263,695.003,715.003,500.003,505.003,505.00-5.91%3,308,515
Jan 30, 20263,870.003,995.003,710.003,725.003,725.00-2.36%6,251,174
Jan 29, 20263,820.003,890.003,650.003,815.003,815.000.26%5,062,594
Jan 28, 20263,695.003,850.003,695.003,805.003,805.004.39%7,968,243
Jan 27, 20263,685.003,745.003,625.003,645.003,645.00-1,884,858
Jan 26, 20263,650.003,685.003,630.003,645.003,645.00-1,719,409
Jan 23, 20263,695.003,715.003,620.003,645.003,645.00-1.09%2,223,883
Jan 22, 20263,670.003,815.003,640.003,685.003,685.001.24%4,467,105
Jan 21, 20263,710.003,745.003,585.003,640.003,640.00-3.58%2,928,520
Jan 20, 20263,735.003,895.003,560.003,775.003,775.001.62%8,368,565
Jan 19, 20263,650.003,750.003,630.003,715.003,715.002.48%3,158,790
Jan 16, 20263,645.003,710.003,595.003,625.003,625.00-0.14%1,816,331
Jan 15, 20263,645.003,660.003,580.003,630.003,630.00-1,517,857
Jan 14, 20263,600.003,750.003,580.003,630.003,630.000.97%2,687,624
Jan 13, 20263,725.003,785.003,575.003,595.003,595.00-0.83%2,128,204
Jan 12, 20263,665.003,745.003,605.003,625.003,625.000.69%1,780,643
Jan 9, 20263,630.003,650.003,495.003,600.003,600.00-0.14%1,510,290
Jan 8, 20263,690.003,740.003,590.003,605.003,605.00-2.96%2,309,456
Jan 7, 20263,815.003,865.003,670.003,715.003,715.00-2.49%2,887,290
Jan 6, 20264,050.004,110.003,810.003,810.003,810.00-3.42%4,912,171
Jan 5, 20263,800.004,015.003,800.003,945.003,945.002.87%4,525,197
Jan 2, 20263,745.003,840.003,670.003,835.003,835.003.09%2,148,913
Dec 30, 20253,810.003,835.003,720.003,720.003,720.00-3.88%1,708,078
Dec 29, 20253,650.003,920.003,645.003,870.003,870.006.32%4,439,350
Dec 26, 20253,740.003,745.003,625.003,640.003,640.00-2.67%1,707,799
Dec 24, 20253,805.003,840.003,720.003,740.003,740.00-0.93%1,475,087
Dec 23, 20253,980.003,995.003,775.003,775.003,775.00-4.07%2,866,390
Dec 22, 20253,795.004,045.003,790.003,935.003,935.004.93%6,395,900
Dec 19, 20253,770.003,850.003,700.003,750.003,750.00-2,614,797
Dec 18, 20253,820.003,865.003,750.003,750.003,750.00-5.30%3,898,228
Dec 17, 20254,090.004,225.003,950.003,960.003,960.00-1.61%6,730,728
Dec 16, 20254,085.004,320.003,965.004,025.004,025.00-1.23%11,688,410
Dec 15, 20254,165.004,170.003,910.004,075.004,075.00-2.04%10,235,980
Dec 12, 20253,560.004,160.003,545.004,160.004,160.0017.68%25,771,324
Dec 11, 20253,560.003,650.003,535.003,535.003,535.00-0.14%1,980,641
Dec 10, 20253,615.003,625.003,540.003,540.003,540.00-1.53%1,388,463
Dec 9, 20253,605.003,630.003,550.003,595.003,595.00-0.69%2,207,108
Dec 8, 20253,675.003,680.003,605.003,620.003,620.00-1.36%1,783,592
Dec 5, 20253,675.003,720.003,640.003,670.003,670.000.14%1,919,582
Dec 4, 20253,790.003,800.003,650.003,665.003,665.00-3.30%2,931,324
Dec 3, 20253,850.003,865.003,715.003,790.003,790.00-1.30%3,173,138
Dec 2, 20253,720.003,865.003,720.003,840.003,840.003.23%4,576,603
Dec 1, 20254,035.004,040.003,715.003,720.003,720.00-7.23%6,628,898
Nov 28, 20253,980.004,085.003,930.004,010.004,010.002.30%7,196,531
Nov 27, 20253,830.004,045.003,785.003,920.003,920.003.70%9,675,147
Nov 26, 20253,660.003,845.003,650.003,780.003,780.004.13%5,308,549
Nov 25, 20253,700.003,850.003,620.003,630.003,630.00-0.41%6,497,427
Nov 24, 20253,870.003,870.003,645.003,645.003,645.00-4.58%4,921,815
Nov 21, 20253,780.003,935.003,765.003,820.003,820.00-3.05%7,297,370
Nov 20, 20253,395.004,190.003,395.003,940.003,940.0017.96%45,321,810
Nov 19, 20253,380.003,410.003,285.003,340.003,340.00-1.04%2,606,136
Nov 18, 20253,580.003,680.003,350.003,375.003,375.00-6.38%3,893,941
Nov 17, 20253,655.003,760.003,575.003,605.003,605.000.14%2,712,489
Nov 14, 20253,700.003,745.003,570.003,600.003,600.00-5.26%3,681,629
Nov 13, 20253,955.003,960.003,770.003,800.003,800.00-3.92%5,301,792
Nov 12, 20253,925.004,115.003,860.003,955.003,955.000.76%4,723,038
Nov 11, 20254,095.004,165.003,855.003,925.003,925.00-2.85%6,298,793
Nov 10, 20254,000.004,120.003,880.004,040.004,040.001.38%4,642,183
Nov 7, 20253,760.004,155.003,750.003,985.003,985.002.44%9,931,504
Nov 6, 20254,310.004,315.003,880.003,890.003,890.00-7.93%8,447,481
Nov 5, 20254,060.004,335.003,910.004,225.004,225.00-0.71%16,659,700
Nov 4, 20254,340.004,460.004,165.004,255.004,255.000.83%22,592,760
Nov 3, 20253,825.004,515.003,780.004,220.004,220.0015.62%58,746,420
Oct 31, 20253,685.003,935.003,570.003,650.003,650.000.27%26,767,510
Oct 30, 20253,610.003,845.003,510.003,640.003,640.003.26%25,699,570
Oct 29, 20253,205.003,615.003,205.003,525.003,525.0011.37%30,808,330
Oct 28, 20253,220.003,445.003,150.003,165.003,165.00-0.47%8,295,141
Oct 27, 20253,205.003,265.003,160.003,180.003,180.000.16%1,845,447
Oct 24, 20253,190.003,265.003,120.003,175.003,175.002.09%3,242,701
Oct 23, 20253,075.003,200.003,055.003,110.003,110.000.65%1,918,546
Oct 22, 20253,085.003,110.003,025.003,090.003,090.000.32%838,576
Oct 21, 20253,150.003,165.003,050.003,080.003,080.00-1.91%1,307,206
Oct 20, 20253,120.003,165.003,060.003,140.003,140.000.80%1,071,272
Oct 17, 20253,170.003,220.003,105.003,115.003,115.00-2.81%1,631,846
Oct 16, 20253,350.003,355.003,190.003,205.003,205.00-3.32%2,675,377
Oct 15, 20253,230.003,320.003,190.003,315.003,315.004.25%3,498,924
Oct 14, 20253,290.003,325.003,130.003,180.003,180.00-2.45%3,866,681
Oct 13, 20253,180.003,345.003,105.003,260.003,260.001.40%8,225,887
Oct 10, 20253,040.003,235.003,020.003,215.003,215.006.81%6,429,697