Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,330.00 | 2,330.00 | 2,190.00 | 2,195.00 | 2,195.00 | 9,837,269 |
| 2024-04-24 | 2,310.00 | 2,410.00 | 2,280.00 | 2,375.00 | 2,375.00 | 10,217,570 |
| 2024-04-23 | 2,370.00 | 2,615.00 | 2,370.00 | 2,475.00 | 2,475.00 | 26,163,449 |
| 2024-04-22 | 2,600.00 | 2,615.00 | 2,315.00 | 2,370.00 | 2,370.00 | 12,745,000 |
| 2024-04-19 | 2,570.00 | 2,640.00 | 2,390.00 | 2,565.00 | 2,565.00 | 17,543,400 |
| 2024-04-18 | 2,695.00 | 2,770.00 | 2,505.00 | 2,600.00 | 2,600.00 | 34,818,594 |
| 2024-04-17 | 2,360.00 | 2,590.00 | 2,325.00 | 2,450.00 | 2,450.00 | 45,233,738 |
| 2024-04-16 | 2,765.00 | 3,120.00 | 2,175.00 | 2,410.00 | 2,410.00 | 82,887,039 |
| 2024-04-15 | 2,430.00 | 2,690.00 | 2,430.00 | 2,690.00 | 2,690.00 | 9,505,230 |
| 2024-04-12 | 2,340.00 | 2,460.00 | 2,320.00 | 2,385.00 | 2,385.00 | 6,978,038 |
| 2024-04-11 | 2,210.00 | 2,300.00 | 2,210.00 | 2,290.00 | 2,290.00 | 4,082,717 |
| 2024-04-09 | 2,395.00 | 2,595.00 | 2,245.00 | 2,250.00 | 2,250.00 | 51,094,102 |
| 2024-04-08 | 2,225.00 | 2,565.00 | 2,100.00 | 2,245.00 | 2,245.00 | 123,671,297 |
| 2024-04-05 | 1,884.00 | 2,095.00 | 1,747.00 | 2,095.00 | 2,095.00 | 103,507,102 |
| 2024-04-04 | 1,485.00 | 1,633.00 | 1,479.00 | 1,613.00 | 1,613.00 | 6,708,400 |
| 2024-04-03 | 1,463.00 | 1,470.00 | 1,431.00 | 1,470.00 | 1,470.00 | 363,206 |
| 2024-04-02 | 1,474.00 | 1,485.00 | 1,449.00 | 1,472.00 | 1,472.00 | 573,221 |
| 2024-04-01 | 1,462.00 | 1,472.00 | 1,442.00 | 1,462.00 | 1,462.00 | 544,762 |
| 2024-03-29 | 1,470.00 | 1,495.00 | 1,435.00 | 1,464.00 | 1,464.00 | 872,790 |
| 2024-03-28 | 1,450.00 | 1,488.00 | 1,427.00 | 1,442.00 | 1,442.00 | 945,492 |
| 2024-03-27 | 1,417.00 | 1,470.00 | 1,408.00 | 1,430.00 | 1,430.00 | 642,640 |
| 2024-03-26 | 1,428.00 | 1,436.00 | 1,400.00 | 1,416.00 | 1,416.00 | 540,826 |
| 2024-03-25 | 1,442.00 | 1,461.00 | 1,419.00 | 1,426.00 | 1,426.00 | 577,367 |
| 2024-03-22 | 1,454.00 | 1,480.00 | 1,442.00 | 1,442.00 | 1,442.00 | 552,549 |
| 2024-03-21 | 1,433.00 | 1,510.00 | 1,431.00 | 1,454.00 | 1,454.00 | 1,478,499 |
| 2024-03-20 | 1,457.00 | 1,459.00 | 1,421.00 | 1,436.00 | 1,436.00 | 959,290 |
| 2024-03-19 | 1,477.00 | 1,490.00 | 1,429.00 | 1,436.00 | 1,436.00 | 2,020,904 |
| 2024-03-18 | 1,390.00 | 1,500.00 | 1,383.00 | 1,478.00 | 1,478.00 | 5,423,122 |
| 2024-03-15 | 1,365.00 | 1,386.00 | 1,339.00 | 1,377.00 | 1,377.00 | 1,303,751 |
| 2024-03-14 | 1,309.00 | 1,522.00 | 1,302.00 | 1,358.00 | 1,358.00 | 14,610,650 |
| 2024-03-13 | 1,272.00 | 1,313.00 | 1,263.00 | 1,309.00 | 1,309.00 | 853,603 |
| 2024-03-12 | 1,253.00 | 1,277.00 | 1,252.00 | 1,271.00 | 1,271.00 | 490,717 |
| 2024-03-11 | 1,242.00 | 1,278.00 | 1,236.00 | 1,247.00 | 1,247.00 | 292,029 |
| 2024-03-08 | 1,227.00 | 1,263.00 | 1,227.00 | 1,253.00 | 1,253.00 | 300,528 |
| 2024-03-07 | 1,277.00 | 1,287.00 | 1,226.00 | 1,227.00 | 1,227.00 | 421,816 |
| 2024-03-06 | 1,252.00 | 1,278.00 | 1,245.00 | 1,274.00 | 1,274.00 | 432,487 |
| 2024-03-05 | 1,220.00 | 1,333.00 | 1,220.00 | 1,252.00 | 1,252.00 | 1,617,864 |
| 2024-03-04 | 1,212.00 | 1,235.00 | 1,205.00 | 1,223.00 | 1,223.00 | 297,631 |
| 2024-02-29 | 1,224.00 | 1,260.00 | 1,217.00 | 1,218.00 | 1,218.00 | 248,224 |
| 2024-02-28 | 1,223.00 | 1,238.00 | 1,214.00 | 1,219.00 | 1,219.00 | 170,275 |
| 2024-02-27 | 1,241.00 | 1,265.00 | 1,229.00 | 1,230.00 | 1,230.00 | 523,337 |
| 2024-02-26 | 1,183.00 | 1,249.00 | 1,177.00 | 1,241.00 | 1,241.00 | 492,699 |
| 2024-02-23 | 1,193.00 | 1,194.00 | 1,178.00 | 1,182.00 | 1,182.00 | 244,521 |
| 2024-02-22 | 1,206.00 | 1,206.00 | 1,190.00 | 1,192.00 | 1,192.00 | 167,720 |
| 2024-02-21 | 1,224.00 | 1,228.00 | 1,202.00 | 1,205.00 | 1,205.00 | 207,390 |
| 2024-02-20 | 1,248.00 | 1,248.00 | 1,215.00 | 1,224.00 | 1,224.00 | 200,336 |
| 2024-02-19 | 1,237.00 | 1,249.00 | 1,233.00 | 1,237.00 | 1,237.00 | 133,871 |
| 2024-02-16 | 1,238.00 | 1,258.00 | 1,231.00 | 1,243.00 | 1,243.00 | 284,913 |
| 2024-02-15 | 1,238.00 | 1,245.00 | 1,231.00 | 1,238.00 | 1,238.00 | 139,950 |
| 2024-02-14 | 1,221.00 | 1,245.00 | 1,221.00 | 1,238.00 | 1,238.00 | 222,917 |
| 2024-02-13 | 1,210.00 | 1,230.00 | 1,210.00 | 1,224.00 | 1,224.00 | 168,735 |
| 2024-02-08 | 1,220.00 | 1,227.00 | 1,206.00 | 1,210.00 | 1,210.00 | 131,482 |
| 2024-02-07 | 1,215.00 | 1,225.00 | 1,210.00 | 1,222.00 | 1,222.00 | 104,920 |
| 2024-02-06 | 1,219.00 | 1,227.00 | 1,207.00 | 1,215.00 | 1,215.00 | 206,826 |
| 2024-02-05 | 1,270.00 | 1,270.00 | 1,219.00 | 1,220.00 | 1,220.00 | 366,177 |
| 2024-02-02 | 1,245.00 | 1,252.00 | 1,234.00 | 1,250.00 | 1,250.00 | 321,269 |
| 2024-02-01 | 1,225.00 | 1,244.00 | 1,220.00 | 1,238.00 | 1,238.00 | 190,758 |
| 2024-01-31 | 1,225.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,225.00 | 168,856 |
| 2024-01-30 | 1,223.00 | 1,278.00 | 1,211.00 | 1,225.00 | 1,225.00 | 686,060 |
| 2024-01-29 | 1,223.00 | 1,293.00 | 1,200.00 | 1,236.00 | 1,236.00 | 1,907,265 |
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.