Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,180.00 | 1,250.00 | 1,165.00 | 1,221.00 | 1,221.00 | 1,112,354 |
| 2024-01-25 | 1,152.00 | 1,180.00 | 1,132.00 | 1,178.00 | 1,178.00 | 384,910 |
| 2024-01-24 | 1,140.00 | 1,200.00 | 1,140.00 | 1,151.00 | 1,151.00 | 867,184 |
| 2024-01-23 | 1,142.00 | 1,146.00 | 1,132.00 | 1,145.00 | 1,145.00 | 116,904 |
| 2024-01-22 | 1,150.00 | 1,161.00 | 1,137.00 | 1,142.00 | 1,142.00 | 199,664 |
| 2024-01-19 | 1,140.00 | 1,151.00 | 1,137.00 | 1,146.00 | 1,146.00 | 138,508 |
| 2024-01-18 | 1,125.00 | 1,139.00 | 1,119.00 | 1,137.00 | 1,137.00 | 178,254 |
| 2024-01-17 | 1,160.00 | 1,160.00 | 1,116.00 | 1,119.00 | 1,119.00 | 324,318 |
| 2024-01-16 | 1,166.00 | 1,169.00 | 1,115.00 | 1,160.00 | 1,160.00 | 165,653 |
| 2024-01-15 | 1,165.00 | 1,176.00 | 1,155.00 | 1,165.00 | 1,165.00 | 152,319 |
| 2024-01-12 | 1,186.00 | 1,187.00 | 1,165.00 | 1,166.00 | 1,166.00 | 198,805 |
| 2024-01-11 | 1,174.00 | 1,195.00 | 1,170.00 | 1,184.00 | 1,184.00 | 351,608 |
| 2024-01-10 | 1,179.00 | 1,181.00 | 1,164.00 | 1,174.00 | 1,174.00 | 175,626 |
| 2024-01-09 | 1,172.00 | 1,174.00 | 1,164.00 | 1,173.00 | 1,173.00 | 191,364 |
| 2024-01-08 | 1,175.00 | 1,175.00 | 1,161.00 | 1,165.00 | 1,165.00 | 175,363 |
| 2024-01-05 | 1,175.00 | 1,178.00 | 1,160.00 | 1,167.00 | 1,167.00 | 162,895 |
| 2024-01-04 | 1,173.00 | 1,180.00 | 1,164.00 | 1,174.00 | 1,174.00 | 162,131 |
| 2024-01-03 | 1,170.00 | 1,175.00 | 1,161.00 | 1,173.00 | 1,173.00 | 218,203 |
| 2024-01-02 | 1,155.00 | 1,171.00 | 1,155.00 | 1,170.00 | 1,170.00 | 213,066 |
| 2023-12-28 | 1,145.00 | 1,165.00 | 1,145.00 | 1,157.00 | 1,157.00 | 352,525 |
| 2023-12-27 | 1,134.00 | 1,144.00 | 1,130.00 | 1,142.00 | 1,142.00 | 151,592 |
| 2023-12-26 | 1,137.00 | 1,151.00 | 1,130.00 | 1,138.00 | 1,138.00 | 190,924 |
| 2023-12-22 | 1,139.00 | 1,146.00 | 1,126.00 | 1,140.00 | 1,140.00 | 193,396 |
| 2023-12-21 | 1,137.00 | 1,155.00 | 1,124.00 | 1,138.00 | 1,138.00 | 260,227 |
| 2023-12-20 | 1,127.00 | 1,137.00 | 1,125.00 | 1,134.00 | 1,134.00 | 149,772 |
| 2023-12-19 | 1,132.00 | 1,135.00 | 1,120.00 | 1,127.00 | 1,127.00 | 101,742 |
| 2023-12-18 | 1,133.00 | 1,133.00 | 1,120.00 | 1,132.00 | 1,132.00 | 131,552 |
| 2023-12-15 | 1,130.00 | 1,130.00 | 1,118.00 | 1,125.00 | 1,125.00 | 106,263 |
| 2023-12-14 | 1,134.00 | 1,154.00 | 1,117.00 | 1,119.00 | 1,119.00 | 309,225 |
| 2023-12-13 | 1,140.00 | 1,141.00 | 1,130.00 | 1,131.00 | 1,131.00 | 139,406 |
| 2023-12-12 | 1,136.00 | 1,144.00 | 1,136.00 | 1,140.00 | 1,140.00 | 133,172 |
| 2023-12-11 | 1,145.00 | 1,146.00 | 1,130.00 | 1,139.00 | 1,139.00 | 94,249 |
| 2023-12-08 | 1,146.00 | 1,146.00 | 1,133.00 | 1,140.00 | 1,140.00 | 116,773 |
| 2023-12-07 | 1,136.00 | 1,148.00 | 1,133.00 | 1,146.00 | 1,146.00 | 135,789 |
| 2023-12-06 | 1,123.00 | 1,145.00 | 1,123.00 | 1,140.00 | 1,140.00 | 129,803 |
| 2023-12-05 | 1,131.00 | 1,135.00 | 1,122.00 | 1,125.00 | 1,125.00 | 245,654 |
| 2023-12-04 | 1,141.00 | 1,150.00 | 1,131.00 | 1,136.00 | 1,136.00 | 255,956 |
| 2023-12-01 | 1,151.00 | 1,157.00 | 1,140.00 | 1,141.00 | 1,141.00 | 228,816 |
| 2023-11-30 | 1,152.00 | 1,159.00 | 1,136.00 | 1,151.00 | 1,151.00 | 247,394 |
| 2023-11-29 | 1,150.00 | 1,155.00 | 1,130.00 | 1,142.00 | 1,142.00 | 292,327 |
| 2023-11-28 | 1,155.00 | 1,161.00 | 1,144.00 | 1,148.00 | 1,148.00 | 280,789 |
| 2023-11-27 | 1,147.00 | 1,186.00 | 1,145.00 | 1,151.00 | 1,151.00 | 535,067 |
| 2023-11-24 | 1,165.00 | 1,188.00 | 1,142.00 | 1,146.00 | 1,146.00 | 1,305,957 |
| 2023-11-23 | 1,135.00 | 1,147.00 | 1,134.00 | 1,136.00 | 1,136.00 | 275,617 |
| 2023-11-22 | 1,120.00 | 1,138.00 | 1,114.00 | 1,132.00 | 1,132.00 | 309,401 |
| 2023-11-21 | 1,121.00 | 1,138.00 | 1,119.00 | 1,127.00 | 1,127.00 | 256,101 |
| 2023-11-20 | 1,120.00 | 1,131.00 | 1,106.00 | 1,124.00 | 1,124.00 | 226,405 |
| 2023-11-17 | 1,129.00 | 1,146.00 | 1,114.00 | 1,116.00 | 1,116.00 | 413,639 |
| 2023-11-16 | 1,079.00 | 1,136.00 | 1,072.00 | 1,128.00 | 1,128.00 | 1,127,338 |
| 2023-11-15 | 1,077.00 | 1,080.00 | 1,058.00 | 1,074.00 | 1,074.00 | 168,022 |
| 2023-11-14 | 1,036.00 | 1,076.00 | 1,036.00 | 1,056.00 | 1,056.00 | 229,862 |
| 2023-11-13 | 1,041.00 | 1,051.00 | 1,031.00 | 1,041.00 | 1,041.00 | 125,434 |
| 2023-11-10 | 1,034.00 | 1,047.00 | 1,031.00 | 1,041.00 | 1,041.00 | 164,474 |
| 2023-11-09 | 1,041.00 | 1,045.00 | 1,033.00 | 1,042.00 | 1,042.00 | 121,044 |
| 2023-11-08 | 1,052.00 | 1,058.00 | 1,042.00 | 1,042.00 | 1,042.00 | 168,651 |
| 2023-11-07 | 1,064.00 | 1,069.00 | 1,040.00 | 1,050.00 | 1,050.00 | 157,391 |
| 2023-11-06 | 1,055.00 | 1,075.00 | 1,054.00 | 1,064.00 | 1,064.00 | 328,009 |
| 2023-11-03 | 1,045.00 | 1,053.00 | 1,040.00 | 1,053.00 | 1,053.00 | 120,524 |
| 2023-11-02 | 1,032.00 | 1,053.00 | 1,032.00 | 1,041.00 | 1,041.00 | 115,035 |
| 2023-11-01 | 1,020.00 | 1,037.00 | 1,017.00 | 1,030.00 | 1,030.00 | 99,165 |
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.