Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 006340.KO stock page

Daewon Cable historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,575.003,665.003,515.003,515.003,515.003,809,138
2024-07-233,560.003,680.003,400.003,620.003,620.009,913,797
2024-07-223,650.003,685.003,490.003,525.003,525.004,866,820
2024-07-193,865.003,865.003,705.003,710.003,710.003,933,563
2024-07-183,855.003,900.003,750.003,900.003,900.004,473,205
2024-07-174,105.004,130.003,930.003,930.003,930.004,982,958
2024-07-164,285.004,365.004,055.004,140.004,140.005,971,757
2024-07-154,165.004,360.004,120.004,240.004,240.009,283,084
2024-07-124,525.004,545.004,225.004,275.004,275.0017,110,119
2024-07-114,245.004,495.004,195.004,260.004,260.0022,555,779
2024-07-104,470.004,685.004,245.004,245.004,245.0042,379,980
2024-07-094,075.004,220.004,030.004,150.004,150.0014,298,270
2024-07-083,860.004,160.003,845.004,120.004,120.0022,727,750
2024-07-053,860.003,965.003,845.003,845.003,845.007,098,981
2024-07-044,190.004,225.003,885.003,895.003,895.0012,158,480
2024-07-034,220.004,275.004,030.004,095.004,095.0012,091,580
2024-07-024,040.004,540.004,000.004,260.004,260.0062,402,121
2024-07-014,485.004,595.004,075.004,075.004,075.0018,976,039
2024-06-284,570.004,775.004,350.004,420.004,420.0055,457,207
2024-06-274,335.004,400.004,185.004,350.004,350.0042,273,031
2024-06-263,590.004,415.003,590.004,265.004,265.00114,402,398
2024-06-253,620.003,740.003,515.003,540.003,540.006,918,206
2024-06-243,780.003,925.003,630.003,690.003,690.0010,657,960
2024-06-213,470.004,000.003,440.003,755.003,755.0069,550,875
2024-06-203,570.003,650.003,455.003,455.003,455.004,720,401
2024-06-193,695.003,930.003,545.003,565.003,565.0018,852,270
2024-06-183,425.003,650.003,335.003,545.003,545.006,606,865
2024-06-173,725.003,730.003,505.003,560.003,560.006,159,866
2024-06-143,540.003,725.003,500.003,620.003,620.0013,506,010
2024-06-133,470.003,930.003,405.003,635.003,635.0077,509,531
2024-06-123,355.003,410.003,295.003,335.003,335.005,698,663
2024-06-113,465.003,470.003,300.003,355.003,355.006,374,934
2024-06-103,355.003,540.003,285.003,490.003,490.0016,155,270
2024-06-073,460.003,550.003,350.003,395.003,395.007,142,608
2024-06-053,480.003,495.003,365.003,405.003,405.006,654,554
2024-06-043,555.003,575.003,475.003,505.003,505.006,189,009
2024-06-033,550.003,635.003,510.003,600.003,600.008,061,279
2024-05-313,690.003,735.003,540.003,595.003,595.0011,584,840
2024-05-303,995.004,070.003,700.003,710.003,710.0010,749,140
2024-05-294,385.004,460.004,090.004,090.004,090.0010,821,040
2024-05-284,425.004,430.004,215.004,300.004,300.0011,518,230
2024-05-274,445.004,455.004,220.004,350.004,350.0017,702,570
2024-05-243,900.004,545.003,850.004,440.004,440.0063,272,480
2024-05-234,170.004,335.003,920.003,995.003,995.0017,043,461
2024-05-224,375.004,555.004,110.004,135.004,135.0022,567,980
2024-05-214,490.004,540.004,135.004,225.004,225.0017,224,461
2024-05-204,460.004,550.004,245.004,440.004,440.0025,055,100
2024-05-174,710.004,720.004,325.004,385.004,385.0023,005,580
2024-05-165,020.005,070.004,720.004,910.004,910.0021,431,170
2024-05-144,990.005,260.004,690.004,840.004,840.0034,151,898
2024-05-134,705.005,450.004,540.004,885.004,885.00117,444,602
2024-05-104,280.004,900.004,100.004,580.004,580.00104,333,000
2024-05-094,215.004,450.004,055.004,205.004,205.0051,493,648
2024-05-084,235.004,550.003,970.004,050.004,050.0095,097,117
2024-05-073,300.004,170.003,285.004,170.004,170.00132,635,297
2024-05-033,350.003,625.003,200.003,210.003,210.0037,088,160
2024-05-023,300.003,490.003,180.003,400.003,400.0040,550,379
2024-04-303,320.003,540.003,210.003,275.003,275.0064,766,059
2024-04-292,970.003,435.002,870.003,195.003,195.00143,592,297
2024-04-262,390.002,850.002,355.002,850.002,850.00107,846,000
← NewerPage 10 of 21 · 1,223 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.