Skip to main content
Daewon Cable. Co., Ltd. (KRX:006345)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,940.00
-180.00 (-4.37%)
Mar 9, 2026, 3:30 PM KST

Daewon Cable. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 29, 20263,610.003,705.003,565.003,680.003,680.000.96%62,736
Jan 28, 20263,555.003,720.003,555.003,645.003,645.001.96%61,388
Jan 27, 20263,660.003,660.003,550.003,575.003,575.00-0.97%25,197
Jan 26, 20263,635.003,650.003,565.003,610.003,610.000.42%19,764
Jan 23, 20263,640.003,640.003,555.003,595.003,595.000.28%24,095
Jan 22, 20263,550.003,655.003,535.003,585.003,585.000.99%27,359
Jan 21, 20263,620.003,620.003,515.003,550.003,550.00-1.53%31,301
Jan 20, 20263,545.003,680.003,450.003,605.003,605.000.70%124,250
Jan 19, 20263,600.003,645.003,510.003,580.003,580.000.14%39,379
Jan 16, 20263,635.003,660.003,510.003,575.003,575.00-1.65%64,698
Jan 15, 20263,600.003,655.003,570.003,635.003,635.000.28%16,984
Jan 14, 20263,600.003,675.003,560.003,625.003,625.001.40%16,549
Jan 13, 20263,655.003,700.003,540.003,575.003,575.00-0.83%18,863
Jan 12, 20263,600.003,640.003,550.003,605.003,605.001.98%19,364
Jan 9, 20263,670.003,670.003,460.003,535.003,535.00-1.94%47,641
Jan 8, 20263,725.003,775.003,600.003,605.003,605.00-3.48%47,245
Jan 7, 20263,795.003,815.003,675.003,735.003,735.00-1.19%39,395
Jan 6, 20263,995.004,040.003,765.003,780.003,780.00-4.06%77,678
Jan 5, 20263,830.004,005.003,805.003,940.003,940.001.81%46,132
Jan 2, 20263,790.003,980.003,750.003,870.003,870.001.31%37,261
Dec 30, 20253,900.003,915.003,750.003,820.003,820.00-2.05%42,767
Dec 29, 20253,700.003,985.003,685.003,900.003,900.007.14%155,653
Dec 26, 20253,695.003,695.003,615.003,640.003,640.00-1.49%46,216
Dec 24, 20253,695.003,720.003,665.003,695.003,695.00-18,775
Dec 23, 20253,760.003,780.003,680.003,695.003,695.00-1.60%24,653
Dec 22, 20253,720.003,930.003,720.003,755.003,755.002.18%116,672
Dec 19, 20253,730.003,750.003,660.003,675.003,675.00-0.14%42,400
Dec 18, 20253,580.003,735.003,580.003,680.003,680.00-0.54%45,307
Dec 17, 20253,705.003,770.003,655.003,700.003,700.000.54%30,227
Dec 16, 20253,755.003,935.003,675.003,680.003,680.00-2.90%112,670
Dec 15, 20253,865.003,865.003,705.003,790.003,790.00-1.94%73,925
Dec 12, 20253,575.003,930.003,570.003,865.003,865.007.36%272,795
Dec 11, 20253,615.003,660.003,545.003,600.003,600.000.84%25,576
Dec 10, 20253,620.003,670.003,570.003,570.003,570.00-1.92%30,148
Dec 9, 20253,660.003,660.003,590.003,640.003,640.000.55%21,528
Dec 8, 20253,680.003,690.003,605.003,620.003,620.00-1.63%28,144
Dec 5, 20253,615.003,685.003,555.003,680.003,680.001.80%34,423
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%28,381
Dec 2, 20253,635.003,740.003,630.003,695.003,695.000.54%26,594
Dec 1, 20253,820.003,820.003,675.003,675.003,675.00-3.42%61,367
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%90,270
Nov 26, 20253,805.003,910.003,740.003,830.003,830.000.52%42,602
Nov 25, 20253,715.003,900.003,680.003,810.003,810.002.56%63,890
Nov 24, 20253,725.003,800.003,600.003,715.003,715.00-59,067
Nov 21, 20253,770.003,860.003,700.003,715.003,715.00-3.76%117,954
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