Skip to main content
Daewon Cable. Co., Ltd. (KRX:006345)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,680.00
+65.00 (1.80%)
Dec 5, 2025, 3:30 PM KST

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,615.003,685.003,555.003,650.003,650.000.97%32,554
Dec 4, 20253,690.003,700.003,580.003,615.003,615.00-2.03%41,620
Dec 3, 20253,695.003,695.003,615.003,690.003,690.00-0.14%27,881
Dec 2, 20253,635.003,740.003,630.003,695.003,695.000.54%26,515
Dec 1, 20253,820.003,820.003,675.003,675.003,675.00-3.42%60,592
Nov 28, 20253,815.003,960.003,760.003,805.003,805.000.13%32,403
Nov 27, 20253,830.003,970.003,755.003,800.003,800.00-0.78%90,238
Nov 26, 20253,805.003,910.003,740.003,830.003,830.000.52%42,175
Nov 25, 20253,715.003,900.003,680.003,810.003,810.002.56%58,789
Nov 24, 20253,725.003,800.003,600.003,715.003,715.00-58,379
Nov 21, 20253,770.003,860.003,700.003,715.003,715.00-3.76%117,881
Nov 20, 20253,575.004,395.003,560.003,860.003,860.009.97%2,250,910
Nov 19, 20253,520.003,635.003,455.003,510.003,510.00-0.57%18,024
Nov 18, 20253,630.003,720.003,510.003,530.003,530.00-3.95%39,397
Nov 17, 20253,700.003,725.003,630.003,675.003,675.001.24%12,271
Nov 14, 20253,620.003,750.003,620.003,630.003,630.00-4.60%56,650
Nov 13, 20253,950.003,950.003,740.003,805.003,805.00-3.55%81,651
Nov 12, 20253,960.004,090.003,925.003,945.003,945.00-0.75%53,407
Nov 11, 20254,120.004,205.003,930.003,975.003,975.00-2.69%57,230
Nov 10, 20254,055.004,085.003,955.004,085.004,085.000.74%47,860
Nov 7, 20253,950.004,260.003,950.004,055.004,055.00-0.25%61,418
Nov 6, 20254,250.004,250.003,960.004,065.004,065.00-3.21%76,941
Nov 5, 20254,175.004,240.003,955.004,200.004,200.00-0.12%170,991
Nov 4, 20254,410.004,505.004,135.004,205.004,205.00-4.43%399,692
Nov 3, 20254,115.004,835.004,100.004,400.004,400.009.32%1,851,934
Oct 31, 20253,900.004,410.003,860.004,025.004,025.003.74%691,891
Oct 30, 20254,020.004,275.003,850.003,880.003,880.00-1.65%209,690
Oct 29, 20253,785.004,335.003,770.003,945.003,945.004.09%761,659
Oct 28, 20253,800.004,170.003,720.003,790.003,790.000.53%185,577
Oct 27, 20253,920.003,920.003,760.003,770.003,770.00-1.05%15,907
Oct 24, 20253,800.004,000.003,720.003,810.003,810.001.06%63,915
Oct 23, 20253,765.003,950.003,700.003,770.003,770.000.13%28,304
Oct 22, 20253,750.003,790.003,690.003,765.003,765.001.07%7,603
Oct 21, 20253,810.003,810.003,715.003,725.003,725.00-2.23%25,294
Oct 20, 20253,800.003,845.003,650.003,810.003,810.000.26%19,319
Oct 17, 20253,915.003,945.003,780.003,800.003,800.00-2.94%17,405
Oct 16, 20253,990.003,990.003,905.003,915.003,915.00-1.39%18,502
Oct 15, 20253,870.003,985.003,850.003,970.003,970.002.58%42,078
Oct 14, 20254,000.004,000.003,760.003,870.003,870.00-3.49%35,097
Oct 13, 20253,860.004,050.003,780.004,010.004,010.002.04%85,280
Oct 10, 20253,795.004,000.003,765.003,930.003,930.003.56%178,605
Oct 2, 20253,840.003,840.003,765.003,795.003,795.00-0.26%52,665
Oct 1, 20253,750.003,845.003,710.003,805.003,805.000.66%35,426
Sep 30, 20253,700.003,820.003,685.003,780.003,780.002.44%41,546
Sep 29, 20253,555.003,760.003,555.003,690.003,690.002.50%19,179
Sep 26, 20253,680.003,680.003,590.003,600.003,600.00-1.64%9,951
Sep 25, 20253,715.003,715.003,660.003,660.003,660.00-1.74%10,967
Sep 24, 20253,715.003,750.003,660.003,725.003,725.000.27%8,380
Sep 23, 20253,690.003,770.003,670.003,715.003,715.000.68%26,142
Sep 22, 20253,730.003,750.003,675.003,690.003,690.00-0.67%4,030
Sep 19, 20253,740.003,740.003,685.003,715.003,715.00-0.67%5,767
Sep 18, 20253,755.003,755.003,725.003,740.003,740.000.40%4,490
Sep 17, 20253,780.003,780.003,720.003,725.003,725.00-2.23%6,071
Sep 16, 20253,795.003,820.003,750.003,810.003,810.000.93%16,298
Sep 15, 20253,790.003,795.003,730.003,775.003,775.000.40%17,657
Sep 12, 20253,800.003,800.003,720.003,760.003,760.00-0.66%14,696
Sep 11, 20253,735.003,785.003,705.003,785.003,785.001.61%23,635
Sep 10, 20253,650.003,795.003,620.003,725.003,725.002.90%53,806
Sep 9, 20253,620.003,640.003,595.003,620.003,620.00-5,002
Sep 8, 20253,620.003,650.003,585.003,620.003,620.000.14%5,149
Sep 5, 20253,575.003,640.003,575.003,615.003,615.001.12%8,456
Sep 4, 20253,530.003,615.003,530.003,575.003,575.000.14%11,932
Sep 3, 20253,575.003,640.003,525.003,570.003,570.00-0.14%8,984
Sep 2, 20253,615.003,615.003,505.003,575.003,575.000.99%7,113
Sep 1, 20253,660.003,660.003,540.003,540.003,540.00-3.67%26,221
Aug 29, 20253,705.003,780.003,625.003,675.003,675.00-1.74%23,331
Aug 28, 20253,695.003,750.003,620.003,740.003,740.001.08%18,639
Aug 27, 20253,710.003,730.003,670.003,700.003,700.00-0.13%7,197
Aug 26, 20253,750.003,750.003,695.003,705.003,705.00-0.40%8,571
Aug 25, 20253,770.003,780.003,720.003,720.003,720.00-0.93%10,527
Aug 22, 20253,690.003,900.003,690.003,755.003,755.001.62%18,342
Aug 21, 20253,660.003,720.003,650.003,695.003,695.000.54%10,450
Aug 20, 20253,675.003,710.003,565.003,675.003,675.00-1.21%38,451
Aug 19, 20253,800.003,800.003,690.003,720.003,720.00-2.11%34,408
Aug 18, 20253,795.003,835.003,720.003,800.003,800.00-0.52%21,196
Aug 14, 20253,845.003,890.003,760.003,820.003,820.00-1.80%47,263
Aug 13, 20253,960.004,000.003,800.003,890.003,890.00-0.89%129,036
Aug 12, 20253,750.004,725.003,750.003,925.003,925.003.56%1,522,972
Aug 11, 20253,830.003,865.003,760.003,790.003,790.001.34%51,939
Aug 8, 20253,685.003,745.003,650.003,740.003,740.001.49%16,146
Aug 7, 20253,670.003,755.003,605.003,685.003,685.000.68%33,169
Aug 6, 20253,630.003,685.003,560.003,660.003,660.000.55%15,806
Aug 5, 20253,640.003,675.003,540.003,640.003,640.000.41%28,664
Aug 4, 20253,600.003,675.003,540.003,625.003,625.000.69%5,476
Aug 1, 20253,670.003,725.003,545.003,600.003,600.00-3.49%30,365
Jul 31, 20253,740.003,785.003,645.003,730.003,730.00-0.27%15,498
Jul 30, 20253,720.003,790.003,600.003,740.003,740.000.54%14,827
Jul 29, 20253,790.003,795.003,625.003,720.003,720.00-15,874
Jul 28, 20253,900.003,900.003,720.003,720.003,720.00-0.13%6,985
Jul 25, 20253,800.003,800.003,720.003,725.003,725.00-0.67%9,388
Jul 24, 20253,850.003,850.003,705.003,750.003,750.00-1.32%11,288
Jul 23, 20253,850.003,850.003,790.003,800.003,800.00-0.78%12,519
Jul 22, 20253,890.003,890.003,790.003,830.003,830.00-1.03%15,720
Jul 21, 20253,875.003,875.003,820.003,870.003,870.000.91%12,648
Jul 18, 20253,895.003,990.003,820.003,835.003,835.00-1.54%21,238
Jul 17, 20253,945.003,945.003,865.003,895.003,895.00-1.27%17,310
Jul 16, 20253,985.004,080.003,910.003,945.003,945.00-0.88%17,258
Jul 15, 20254,000.004,040.003,915.003,980.003,980.00-0.25%19,157
Jul 14, 20254,060.004,080.003,850.003,990.003,990.00-1.72%31,203
Jul 11, 20254,045.004,100.003,995.004,060.004,060.00-20,294