Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,119.00 | 1,120.00 | 1,102.00 | 1,112.00 | 1,112.00 | 298,504 |
| 2023-07-31 | 1,093.00 | 1,112.00 | 1,088.00 | 1,108.00 | 1,108.00 | 328,142 |
| 2023-07-28 | 1,051.00 | 1,105.00 | 1,045.00 | 1,093.00 | 1,093.00 | 437,404 |
| 2023-07-27 | 1,037.00 | 1,075.00 | 1,036.00 | 1,057.00 | 1,057.00 | 730,545 |
| 2023-07-26 | 1,130.00 | 1,130.00 | 1,027.00 | 1,041.00 | 1,041.00 | 2,358,195 |
| 2023-07-25 | 1,073.00 | 1,258.00 | 1,055.00 | 1,142.00 | 1,142.00 | 15,425,700 |
| 2023-07-24 | 1,100.00 | 1,104.00 | 1,068.00 | 1,068.00 | 1,068.00 | 368,513 |
| 2023-07-21 | 1,106.00 | 1,115.00 | 1,101.00 | 1,104.00 | 1,104.00 | 210,503 |
| 2023-07-20 | 1,103.00 | 1,117.00 | 1,103.00 | 1,112.00 | 1,112.00 | 106,719 |
| 2023-07-19 | 1,131.00 | 1,133.00 | 1,103.00 | 1,107.00 | 1,107.00 | 514,043 |
| 2023-07-18 | 1,165.00 | 1,168.00 | 1,125.00 | 1,129.00 | 1,129.00 | 516,258 |
| 2023-07-17 | 1,170.00 | 1,170.00 | 1,148.00 | 1,163.00 | 1,163.00 | 255,438 |
| 2023-07-14 | 1,195.00 | 1,204.00 | 1,165.00 | 1,167.00 | 1,167.00 | 325,196 |
| 2023-07-13 | 1,217.00 | 1,217.00 | 1,184.00 | 1,194.00 | 1,194.00 | 263,685 |
| 2023-07-12 | 1,220.00 | 1,224.00 | 1,189.00 | 1,197.00 | 1,197.00 | 308,019 |
| 2023-07-11 | 1,170.00 | 1,190.00 | 1,168.00 | 1,180.00 | 1,180.00 | 260,562 |
| 2023-07-10 | 1,150.00 | 1,188.00 | 1,142.00 | 1,177.00 | 1,177.00 | 189,283 |
| 2023-07-07 | 1,161.00 | 1,165.00 | 1,140.00 | 1,151.00 | 1,151.00 | 223,388 |
| 2023-07-06 | 1,194.00 | 1,209.00 | 1,156.00 | 1,160.00 | 1,160.00 | 384,022 |
| 2023-07-05 | 1,241.00 | 1,250.00 | 1,193.00 | 1,198.00 | 1,198.00 | 486,374 |
| 2023-07-04 | 1,250.00 | 1,250.00 | 1,226.00 | 1,235.00 | 1,235.00 | 162,329 |
| 2023-07-03 | 1,225.00 | 1,257.00 | 1,225.00 | 1,245.00 | 1,245.00 | 241,607 |
| 2023-06-30 | 1,225.00 | 1,228.00 | 1,205.00 | 1,222.00 | 1,222.00 | 162,865 |
| 2023-06-29 | 1,247.00 | 1,269.00 | 1,214.00 | 1,218.00 | 1,218.00 | 365,449 |
| 2023-06-28 | 1,258.00 | 1,263.00 | 1,246.00 | 1,251.00 | 1,251.00 | 218,340 |
| 2023-06-27 | 1,250.00 | 1,262.00 | 1,240.00 | 1,257.00 | 1,257.00 | 132,167 |
| 2023-06-26 | 1,261.00 | 1,265.00 | 1,244.00 | 1,249.00 | 1,249.00 | 283,458 |
| 2023-06-23 | 1,265.00 | 1,294.00 | 1,258.00 | 1,272.00 | 1,272.00 | 247,062 |
| 2023-06-22 | 1,269.00 | 1,291.00 | 1,251.00 | 1,264.00 | 1,264.00 | 277,828 |
| 2023-06-21 | 1,301.00 | 1,307.00 | 1,265.00 | 1,271.00 | 1,271.00 | 321,742 |
| 2023-06-20 | 1,322.00 | 1,329.00 | 1,292.00 | 1,301.00 | 1,301.00 | 544,809 |
| 2023-06-19 | 1,307.00 | 1,330.00 | 1,280.00 | 1,320.00 | 1,320.00 | 816,133 |
| 2023-06-16 | 1,281.00 | 1,303.00 | 1,265.00 | 1,296.00 | 1,296.00 | 791,712 |
| 2023-06-15 | 1,235.00 | 1,278.00 | 1,234.00 | 1,278.00 | 1,278.00 | 679,552 |
| 2023-06-14 | 1,257.00 | 1,259.00 | 1,230.00 | 1,235.00 | 1,235.00 | 301,072 |
| 2023-06-13 | 1,255.00 | 1,256.00 | 1,235.00 | 1,250.00 | 1,250.00 | 177,213 |
| 2023-06-12 | 1,260.00 | 1,261.00 | 1,231.00 | 1,257.00 | 1,257.00 | 259,566 |
| 2023-06-09 | 1,264.00 | 1,265.00 | 1,251.00 | 1,258.00 | 1,258.00 | 292,135 |
| 2023-06-08 | 1,247.00 | 1,265.00 | 1,237.00 | 1,257.00 | 1,257.00 | 191,809 |
| 2023-06-07 | 1,255.00 | 1,263.00 | 1,245.00 | 1,247.00 | 1,247.00 | 235,959 |
| 2023-06-05 | 1,235.00 | 1,262.00 | 1,231.00 | 1,254.00 | 1,254.00 | 392,341 |
| 2023-06-02 | 1,200.00 | 1,254.00 | 1,197.00 | 1,231.00 | 1,231.00 | 281,553 |
| 2023-06-01 | 1,212.00 | 1,212.00 | 1,194.00 | 1,194.00 | 1,194.00 | 228,306 |
| 2023-05-31 | 1,215.00 | 1,224.00 | 1,198.00 | 1,203.00 | 1,203.00 | 209,116 |
| 2023-05-30 | 1,212.00 | 1,219.00 | 1,200.00 | 1,212.00 | 1,212.00 | 155,005 |
| 2023-05-26 | 1,251.00 | 1,251.00 | 1,209.00 | 1,210.00 | 1,210.00 | 279,075 |
| 2023-05-25 | 1,251.00 | 1,254.00 | 1,231.00 | 1,244.00 | 1,244.00 | 263,551 |
| 2023-05-24 | 1,250.00 | 1,278.00 | 1,242.00 | 1,253.00 | 1,253.00 | 613,967 |
| 2023-05-23 | 1,272.00 | 1,272.00 | 1,246.00 | 1,255.00 | 1,255.00 | 344,356 |
| 2023-05-22 | 1,237.00 | 1,270.00 | 1,237.00 | 1,267.00 | 1,267.00 | 420,450 |
| 2023-05-19 | 1,241.00 | 1,244.00 | 1,231.00 | 1,240.00 | 1,240.00 | 324,724 |
| 2023-05-18 | 1,224.00 | 1,241.00 | 1,223.00 | 1,235.00 | 1,235.00 | 298,666 |
| 2023-05-17 | 1,227.00 | 1,240.00 | 1,216.00 | 1,223.00 | 1,223.00 | 454,804 |
| 2023-05-16 | 1,210.00 | 1,298.00 | 1,210.00 | 1,243.00 | 1,243.00 | 2,029,183 |
| 2023-05-15 | 1,239.00 | 1,239.00 | 1,182.00 | 1,188.00 | 1,188.00 | 232,846 |
| 2023-05-12 | 1,222.00 | 1,225.00 | 1,192.00 | 1,194.00 | 1,194.00 | 361,302 |
| 2023-05-11 | 1,236.00 | 1,255.00 | 1,222.00 | 1,225.00 | 1,225.00 | 545,236 |
| 2023-05-10 | 1,255.00 | 1,276.00 | 1,237.00 | 1,240.00 | 1,240.00 | 407,875 |
| 2023-05-09 | 1,268.00 | 1,292.00 | 1,222.00 | 1,249.00 | 1,249.00 | 1,073,165 |
| 2023-05-08 | 1,220.00 | 1,259.00 | 1,215.00 | 1,246.00 | 1,246.00 | 949,009 |
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.