Skip to main content
Daewon Cable. Co., Ltd. (KRX:006340)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,910
+2,840 (28.20%)
Last updated: Apr 29, 2026, 2:39 PM KST

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610,070.0013,090.009,830.0013,090.0013,090.0029.99%85,677,203
Apr 28, 202610,680.0010,750.009,720.0010,070.0010,070.00-0.98%22,460,464
Apr 27, 20269,330.0010,660.009,300.0010,170.0010,170.0012.75%61,885,210
Apr 24, 20268,170.009,850.007,790.009,020.009,020.0010.81%116,011,851
Apr 23, 20266,940.008,370.006,720.008,140.008,140.0026.40%127,655,500
Apr 22, 20266,310.006,470.006,190.006,440.006,440.000.63%4,270,380
Apr 21, 20266,510.006,610.006,300.006,400.006,400.00-1.23%5,045,146
Apr 20, 20266,170.006,640.006,130.006,480.006,480.004.68%8,948,213
Apr 17, 20266,600.006,620.006,110.006,190.006,190.00-6.21%5,233,757
Apr 16, 20266,890.006,910.006,350.006,600.006,600.000.92%14,592,614
Apr 15, 20265,600.007,070.005,600.006,540.006,540.0018.69%65,457,790
Apr 14, 20265,620.005,620.005,450.005,510.005,510.001.85%2,371,613
Apr 13, 20265,340.005,700.005,310.005,410.005,410.00-1.10%3,416,774
Apr 10, 20265,460.005,650.005,370.005,470.005,470.002.43%3,089,034
Apr 9, 20265,540.005,550.005,310.005,340.005,340.00-5.15%1,798,341
Apr 8, 20265,320.005,680.005,280.005,630.005,630.0012.15%4,105,813
Apr 7, 20265,320.005,330.004,975.005,020.005,020.00-3.65%1,752,612
Apr 6, 20265,410.005,500.005,190.005,210.005,210.00-2.25%1,931,158
Apr 3, 20265,430.005,500.005,310.005,330.005,330.002.11%2,104,935
Apr 2, 20265,530.005,930.005,150.005,220.005,220.00-3.87%5,166,013
Apr 1, 20265,200.005,480.005,130.005,430.005,430.0010.37%3,029,771
Mar 31, 20265,000.005,130.004,855.004,920.004,920.00-2.96%2,199,760
Mar 30, 20264,950.005,170.004,850.005,070.005,070.00-3.80%1,699,366
Mar 27, 20265,290.005,480.005,100.005,270.005,270.00-3.13%2,586,416
Mar 26, 20265,900.005,910.005,400.005,440.005,440.00-7.17%3,661,924
Mar 25, 20265,650.005,900.005,580.005,860.005,860.006.93%4,566,360
Mar 24, 20266,000.006,050.005,340.005,480.005,480.00-4.03%5,450,088
Mar 23, 20266,200.006,470.005,710.005,710.005,710.00-10.92%5,535,812
Mar 20, 20266,700.006,740.006,320.006,410.006,410.00-1.69%8,438,176
Mar 19, 20266,290.006,890.006,250.006,520.006,520.00-17,359,810
Mar 18, 20265,820.006,760.005,810.006,520.006,520.0014.99%47,172,280
Mar 17, 20265,950.006,090.005,660.005,670.005,670.00-2.24%4,925,600
Mar 16, 20265,990.006,150.005,710.005,800.005,800.00-3.01%6,361,072
Mar 13, 20265,680.006,290.005,600.005,980.005,980.001.87%10,493,590
Mar 12, 20265,500.006,110.005,380.005,870.005,870.008.10%16,697,709
Mar 11, 20265,510.005,690.005,300.005,430.005,430.001.12%5,926,827
Mar 10, 20265,500.005,740.005,240.005,370.005,370.003.87%8,517,592
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