Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,242.00 | 1,242.00 | 1,207.00 | 1,220.00 | 1,220.00 | 300,484 |
| 2023-05-03 | 1,222.00 | 1,239.00 | 1,201.00 | 1,234.00 | 1,234.00 | 331,360 |
| 2023-05-02 | 1,156.00 | 1,231.00 | 1,156.00 | 1,230.00 | 1,230.00 | 911,673 |
| 2023-04-28 | 1,185.00 | 1,189.00 | 1,148.00 | 1,156.00 | 1,156.00 | 454,230 |
| 2023-04-27 | 1,173.00 | 1,195.00 | 1,140.00 | 1,180.00 | 1,180.00 | 488,109 |
| 2023-04-26 | 1,179.00 | 1,189.00 | 1,145.00 | 1,160.00 | 1,160.00 | 406,662 |
| 2023-04-25 | 1,219.00 | 1,219.00 | 1,169.00 | 1,181.00 | 1,181.00 | 604,605 |
| 2023-04-24 | 1,226.00 | 1,250.00 | 1,199.00 | 1,206.00 | 1,206.00 | 691,666 |
| 2023-04-21 | 1,290.00 | 1,290.00 | 1,238.00 | 1,243.00 | 1,243.00 | 774,983 |
| 2023-04-20 | 1,265.00 | 1,327.00 | 1,260.00 | 1,282.00 | 1,282.00 | 2,518,477 |
| 2023-04-19 | 1,256.00 | 1,281.00 | 1,231.00 | 1,265.00 | 1,265.00 | 1,535,544 |
| 2023-04-18 | 1,303.00 | 1,303.00 | 1,238.00 | 1,250.00 | 1,250.00 | 2,478,821 |
| 2023-04-17 | 1,176.00 | 1,430.00 | 1,176.00 | 1,289.00 | 1,289.00 | 14,647,750 |
| 2023-04-14 | 1,145.00 | 1,204.00 | 1,145.00 | 1,175.00 | 1,175.00 | 1,973,136 |
| 2023-04-13 | 1,137.00 | 1,148.00 | 1,119.00 | 1,145.00 | 1,145.00 | 411,227 |
| 2023-04-12 | 1,070.00 | 1,172.00 | 1,070.00 | 1,140.00 | 1,140.00 | 2,230,024 |
| 2023-04-11 | 1,056.00 | 1,078.00 | 1,040.00 | 1,069.00 | 1,069.00 | 260,793 |
| 2023-04-10 | 1,073.00 | 1,080.00 | 1,045.00 | 1,054.00 | 1,054.00 | 350,328 |
| 2023-04-07 | 1,091.00 | 1,099.00 | 1,078.00 | 1,081.00 | 1,081.00 | 204,364 |
| 2023-04-06 | 1,106.00 | 1,115.00 | 1,081.00 | 1,091.00 | 1,091.00 | 215,071 |
| 2023-04-05 | 1,119.00 | 1,119.00 | 1,105.00 | 1,113.00 | 1,113.00 | 99,819 |
| 2023-04-04 | 1,095.00 | 1,124.00 | 1,095.00 | 1,113.00 | 1,113.00 | 287,397 |
| 2023-04-03 | 1,079.00 | 1,104.00 | 1,078.00 | 1,097.00 | 1,097.00 | 282,131 |
| 2023-03-31 | 1,079.00 | 1,090.00 | 1,075.00 | 1,079.00 | 1,079.00 | 168,881 |
| 2023-03-30 | 1,066.00 | 1,081.00 | 1,064.00 | 1,080.00 | 1,080.00 | 132,005 |
| 2023-03-29 | 1,062.00 | 1,071.00 | 1,054.00 | 1,066.00 | 1,066.00 | 128,820 |
| 2023-03-28 | 1,035.00 | 1,066.00 | 1,035.00 | 1,062.00 | 1,062.00 | 181,621 |
| 2023-03-27 | 1,049.00 | 1,049.00 | 1,029.00 | 1,039.00 | 1,039.00 | 195,821 |
| 2023-03-24 | 1,045.00 | 1,055.00 | 1,032.00 | 1,053.00 | 1,053.00 | 166,763 |
| 2023-03-23 | 1,078.00 | 1,078.00 | 1,043.00 | 1,044.00 | 1,044.00 | 346,377 |
| 2023-03-22 | 1,093.00 | 1,105.00 | 1,068.00 | 1,078.00 | 1,078.00 | 343,675 |
| 2023-03-21 | 1,100.00 | 1,110.00 | 1,084.00 | 1,090.00 | 1,090.00 | 111,289 |
| 2023-03-20 | 1,089.00 | 1,103.00 | 1,077.00 | 1,093.00 | 1,093.00 | 171,970 |
| 2023-03-17 | 1,074.00 | 1,100.00 | 1,074.00 | 1,090.00 | 1,090.00 | 265,176 |
| 2023-03-16 | 1,080.00 | 1,083.00 | 1,050.00 | 1,066.00 | 1,066.00 | 154,601 |
| 2023-03-15 | 1,066.00 | 1,101.00 | 1,066.00 | 1,078.00 | 1,078.00 | 314,032 |
| 2023-03-14 | 1,095.00 | 1,101.00 | 1,057.00 | 1,060.00 | 1,060.00 | 259,456 |
| 2023-03-13 | 1,125.00 | 1,125.00 | 1,080.00 | 1,109.00 | 1,109.00 | 186,230 |
| 2023-03-10 | 1,133.00 | 1,144.00 | 1,115.00 | 1,125.00 | 1,125.00 | 178,164 |
| 2023-03-09 | 1,155.00 | 1,157.00 | 1,137.00 | 1,146.00 | 1,146.00 | 178,468 |
| 2023-03-08 | 1,132.00 | 1,171.00 | 1,132.00 | 1,145.00 | 1,145.00 | 293,413 |
| 2023-03-07 | 1,129.00 | 1,145.00 | 1,129.00 | 1,143.00 | 1,143.00 | 238,586 |
| 2023-03-06 | 1,150.00 | 1,150.00 | 1,122.00 | 1,128.00 | 1,128.00 | 206,060 |
| 2023-03-03 | 1,116.00 | 1,137.00 | 1,114.00 | 1,132.00 | 1,132.00 | 136,941 |
| 2023-03-02 | 1,093.00 | 1,121.00 | 1,093.00 | 1,114.00 | 1,114.00 | 132,721 |
| 2023-02-28 | 1,087.00 | 1,103.00 | 1,087.00 | 1,094.00 | 1,094.00 | 206,181 |
| 2023-02-27 | 1,105.00 | 1,113.00 | 1,080.00 | 1,095.00 | 1,095.00 | 297,417 |
| 2023-02-24 | 1,123.00 | 1,127.00 | 1,110.00 | 1,114.00 | 1,114.00 | 262,038 |
| 2023-02-23 | 1,123.00 | 1,128.00 | 1,117.00 | 1,125.00 | 1,125.00 | 142,734 |
| 2023-02-22 | 1,145.00 | 1,145.00 | 1,110.00 | 1,124.00 | 1,124.00 | 166,365 |
| 2023-02-21 | 1,133.00 | 1,148.00 | 1,127.00 | 1,145.00 | 1,145.00 | 216,410 |
| 2023-02-20 | 1,131.00 | 1,131.00 | 1,115.00 | 1,126.00 | 1,126.00 | 81,959 |
| 2023-02-17 | 1,120.00 | 1,133.00 | 1,115.00 | 1,124.00 | 1,124.00 | 76,048 |
| 2023-02-16 | 1,120.00 | 1,133.00 | 1,115.00 | 1,127.00 | 1,127.00 | 143,523 |
| 2023-02-15 | 1,150.00 | 1,150.00 | 1,104.00 | 1,107.00 | 1,107.00 | 377,657 |
| 2023-02-14 | 1,152.00 | 1,155.00 | 1,145.00 | 1,147.00 | 1,147.00 | 110,667 |
| 2023-02-13 | 1,156.00 | 1,157.00 | 1,143.00 | 1,151.00 | 1,151.00 | 186,858 |
| 2023-02-10 | 1,174.00 | 1,174.00 | 1,153.00 | 1,156.00 | 1,156.00 | 212,215 |
| 2023-02-09 | 1,179.00 | 1,179.00 | 1,165.00 | 1,174.00 | 1,174.00 | 214,011 |
| 2023-02-08 | 1,180.00 | 1,180.00 | 1,171.00 | 1,179.00 | 1,179.00 | 108,245 |
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.