Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,490.00 | 11,090.00 | 10,490.00 | 10,840.00 | 10,840.00 | 1,697,430 |
| 2026-10-15 | 10,730.00 | 10,790.00 | 10,240.00 | 10,400.00 | 10,400.00 | 1,694,828 |
| 2026-10-14 | 11,340.00 | 11,770.00 | 11,290.00 | 11,430.00 | 11,430.00 | 1,016,425 |
| 2026-10-13 | 11,170.00 | 11,820.00 | 11,120.00 | 11,340.00 | 11,340.00 | 1,806,490 |
| 2026-10-12 | 12,240.00 | 12,500.00 | 11,610.00 | 11,610.00 | 11,610.00 | 1,784,347 |
| 2026-10-08 | 12,970.00 | 13,050.00 | 12,520.00 | 12,570.00 | 12,570.00 | 1,174,322 |
| 2026-10-07 | 13,770.00 | 13,830.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2,349,036 |
| 2026-10-06 | 13,470.00 | 13,580.00 | 13,250.00 | 13,390.00 | 13,390.00 | 1,474,599 |
| 2026-10-02 | 13,250.00 | 13,500.00 | 13,130.00 | 13,370.00 | 13,370.00 | 1,966,854 |
| 2026-10-01 | 12,980.00 | 13,160.00 | 12,710.00 | 13,100.00 | 13,100.00 | 1,106,696 |
| 2026-09-30 | 13,240.00 | 13,490.00 | 12,930.00 | 12,990.00 | 12,990.00 | 1,413,352 |
| 2026-09-29 | 13,080.00 | 13,230.00 | 12,870.00 | 13,000.00 | 13,000.00 | 1,178,675 |
| 2026-09-28 | 13,520.00 | 13,580.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1,374,858 |
| 2026-09-23 | 13,860.00 | 13,860.00 | 13,420.00 | 13,490.00 | 13,490.00 | 1,548,933 |
| 2026-09-22 | 13,870.00 | 14,650.00 | 13,570.00 | 13,660.00 | 13,660.00 | 7,439,697 |
| 2026-09-21 | 14,000.00 | 14,080.00 | 13,350.00 | 13,540.00 | 13,540.00 | 2,322,745 |
| 2026-09-18 | 13,020.00 | 14,230.00 | 13,000.00 | 13,890.00 | 13,890.00 | 12,313,924 |
| 2026-09-17 | 12,840.00 | 13,070.00 | 12,800.00 | 12,860.00 | 12,860.00 | 1,303,748 |
| 2026-09-16 | 13,120.00 | 13,260.00 | 12,720.00 | 12,740.00 | 12,740.00 | 1,397,169 |
| 2026-09-15 | 12,810.00 | 13,140.00 | 12,660.00 | 12,720.00 | 12,720.00 | 1,052,183 |
| 2026-09-14 | 12,960.00 | 13,250.00 | 12,790.00 | 13,010.00 | 13,010.00 | 986,529 |
| 2026-09-11 | 13,190.00 | 13,490.00 | 13,100.00 | 13,190.00 | 13,190.00 | 1,093,277 |
| 2026-09-10 | 13,210.00 | 13,610.00 | 12,910.00 | 13,530.00 | 13,530.00 | 2,047,643 |
| 2026-09-09 | 13,300.00 | 13,850.00 | 13,250.00 | 13,500.00 | 13,500.00 | 3,627,484 |
| 2026-09-08 | 13,370.00 | 13,590.00 | 13,050.00 | 13,050.00 | 13,050.00 | 1,929,077 |
| 2026-09-07 | 13,200.00 | 13,750.00 | 13,120.00 | 13,290.00 | 13,290.00 | 2,452,963 |
| 2026-09-04 | 12,580.00 | 13,000.00 | 12,580.00 | 12,930.00 | 12,930.00 | 1,377,051 |
| 2026-09-03 | 13,000.00 | 13,150.00 | 12,300.00 | 12,440.00 | 12,440.00 | 1,663,485 |
| 2026-09-02 | 12,800.00 | 13,240.00 | 12,730.00 | 12,730.00 | 12,730.00 | 1,313,493 |
| 2026-09-01 | 13,620.00 | 13,780.00 | 13,160.00 | 13,280.00 | 13,280.00 | 1,270,141 |
| 2026-08-31 | 13,220.00 | 14,110.00 | 13,060.00 | 13,620.00 | 13,620.00 | 2,277,466 |
| 2026-08-28 | 14,000.00 | 14,240.00 | 13,610.00 | 13,610.00 | 13,610.00 | 2,029,757 |
| 2026-08-27 | 14,250.00 | 14,800.00 | 13,830.00 | 14,140.00 | 14,140.00 | 6,416,119 |
| 2026-08-26 | 13,330.00 | 13,870.00 | 13,160.00 | 13,630.00 | 13,630.00 | 2,634,198 |
| 2026-08-25 | 12,610.00 | 13,450.00 | 12,270.00 | 13,330.00 | 13,330.00 | 2,609,485 |
| 2026-08-24 | 13,250.00 | 13,490.00 | 12,820.00 | 12,880.00 | 12,880.00 | 2,082,602 |
| 2026-08-21 | 14,200.00 | 14,330.00 | 13,250.00 | 13,250.00 | 13,250.00 | 2,922,663 |
| 2026-08-20 | 14,280.00 | 14,600.00 | 13,940.00 | 14,530.00 | 14,530.00 | 3,252,282 |
| 2026-08-19 | 13,450.00 | 14,630.00 | 13,350.00 | 14,140.00 | 14,140.00 | 4,213,840 |
| 2026-08-18 | 14,750.00 | 15,090.00 | 14,020.00 | 14,110.00 | 14,110.00 | 4,670,293 |
| 2026-08-14 | 15,320.00 | 15,330.00 | 14,280.00 | 14,710.00 | 14,710.00 | 5,674,735 |
| 2026-08-13 | 15,420.00 | 16,000.00 | 15,000.00 | 15,110.00 | 15,110.00 | 15,721,592 |
| 2026-08-12 | 15,100.00 | 16,080.00 | 15,020.00 | 16,030.00 | 16,030.00 | 27,661,642 |
| 2026-08-11 | 15,050.00 | 16,160.00 | 14,500.00 | 14,520.00 | 14,520.00 | 17,385,856 |
| 2026-08-10 | 14,320.00 | 14,950.00 | 13,940.00 | 14,950.00 | 14,950.00 | 9,453,354 |
| 2026-08-07 | 14,850.00 | 14,940.00 | 13,400.00 | 13,790.00 | 13,790.00 | 6,952,319 |
| 2026-08-06 | 15,200.00 | 15,710.00 | 14,350.00 | 14,400.00 | 14,400.00 | 9,691,666 |
| 2026-08-05 | 14,530.00 | 16,370.00 | 14,340.00 | 15,450.00 | 15,450.00 | 43,599,264 |
| 2026-08-04 | 14,210.00 | 15,080.00 | 13,330.00 | 13,790.00 | 13,790.00 | 15,213,485 |
| 2026-08-03 | 13,000.00 | 13,610.00 | 12,490.00 | 13,110.00 | 13,110.00 | 8,984,227 |
| 2026-07-31 | 11,400.00 | 13,270.00 | 11,400.00 | 13,000.00 | 13,000.00 | 15,827,629 |
| 2026-07-30 | 10,510.00 | 11,370.00 | 10,090.00 | 10,320.00 | 10,320.00 | 7,151,056 |
| 2026-07-29 | 14,040.00 | 14,650.00 | 10,110.00 | 11,050.00 | 11,050.00 | 15,957,014 |
| 2026-07-28 | 13,070.00 | 14,400.00 | 12,890.00 | 13,600.00 | 13,600.00 | 14,181,751 |
| 2026-07-27 | 14,360.00 | 15,200.00 | 13,500.00 | 13,980.00 | 13,980.00 | 15,617,472 |
| 2026-07-24 | 13,720.00 | 14,120.00 | 13,050.00 | 13,730.00 | 13,730.00 | 12,467,237 |
| 2026-07-23 | 12,620.00 | 14,350.00 | 12,550.00 | 14,200.00 | 14,200.00 | 29,061,070 |
| 2026-07-22 | 12,240.00 | 13,440.00 | 12,150.00 | 12,160.00 | 12,160.00 | 19,067,038 |
| 2026-07-21 | 10,950.00 | 12,150.00 | 10,690.00 | 11,840.00 | 11,840.00 | 11,624,979 |
| 2026-07-20 | 11,500.00 | 11,980.00 | 10,930.00 | 10,940.00 | 10,940.00 | 3,251,596 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.