Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,170.00 | 1,185.00 | 1,170.00 | 1,172.00 | 1,172.00 | 157,217 |
| 2023-02-06 | 1,176.00 | 1,185.00 | 1,169.00 | 1,174.00 | 1,174.00 | 130,738 |
| 2023-02-03 | 1,188.00 | 1,195.00 | 1,181.00 | 1,182.00 | 1,182.00 | 107,808 |
| 2023-02-02 | 1,181.00 | 1,196.00 | 1,177.00 | 1,187.00 | 1,187.00 | 247,597 |
| 2023-02-01 | 1,180.00 | 1,186.00 | 1,175.00 | 1,178.00 | 1,178.00 | 139,107 |
| 2023-01-31 | 1,166.00 | 1,186.00 | 1,166.00 | 1,178.00 | 1,178.00 | 149,957 |
| 2023-01-30 | 1,179.00 | 1,180.00 | 1,165.00 | 1,172.00 | 1,172.00 | 179,070 |
| 2023-01-27 | 1,173.00 | 1,180.00 | 1,167.00 | 1,170.00 | 1,170.00 | 147,199 |
| 2023-01-26 | 1,159.00 | 1,172.00 | 1,159.00 | 1,169.00 | 1,169.00 | 179,122 |
| 2023-01-25 | 1,153.00 | 1,166.00 | 1,153.00 | 1,160.00 | 1,160.00 | 245,792 |
| 2023-01-20 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 82,567 |
| 2023-01-19 | 1,135.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 93,080 |
| 2023-01-18 | 1,160.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | 125,699 |
| 2023-01-17 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | 200,845 |
| 2023-01-16 | 1,165.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 208,155 |
| 2023-01-13 | 1,150.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 197,308 |
| 2023-01-12 | 1,165.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 187,656 |
| 2023-01-11 | 1,140.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 112,150 |
| 2023-01-10 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 170,087 |
| 2023-01-09 | 1,115.00 | 1,175.00 | 1,115.00 | 1,135.00 | 1,135.00 | 478,475 |
| 2023-01-06 | 1,090.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,105.00 | 224,922 |
| 2023-01-05 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 123,866 |
| 2023-01-04 | 1,050.00 | 1,100.00 | 1,045.00 | 1,090.00 | 1,090.00 | 264,884 |
| 2023-01-03 | 1,055.00 | 1,070.00 | 1,025.00 | 1,060.00 | 1,060.00 | 317,219 |
| 2023-01-02 | 1,095.00 | 1,120.00 | 1,055.00 | 1,055.00 | 1,055.00 | 300,308 |
| 2022-12-29 | 1,130.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,100.00 | 185,831 |
| 2022-12-28 | 1,110.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 185,943 |
| 2022-12-27 | 1,095.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,115.00 | 243,499 |
| 2022-12-26 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | 254,554 |
| 2022-12-23 | 1,150.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | 357,763 |
| 2022-12-22 | 1,135.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 162,903 |
| 2022-12-21 | 1,145.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 151,787 |
| 2022-12-20 | 1,160.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,145.00 | 227,984 |
| 2022-12-19 | 1,170.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | 163,849 |
| 2022-12-16 | 1,165.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,170.00 | 197,258 |
| 2022-12-15 | 1,185.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,185.00 | 221,759 |
| 2022-12-14 | 1,175.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,185.00 | 271,483 |
| 2022-12-13 | 1,190.00 | 1,205.00 | 1,160.00 | 1,165.00 | 1,165.00 | 199,964 |
| 2022-12-12 | 1,180.00 | 1,185.00 | 1,155.00 | 1,170.00 | 1,170.00 | 246,088 |
| 2022-12-09 | 1,185.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 189,001 |
| 2022-12-08 | 1,215.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,175.00 | 295,814 |
| 2022-12-07 | 1,225.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 214,036 |
| 2022-12-06 | 1,255.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | 276,040 |
| 2022-12-05 | 1,265.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | 198,365 |
| 2022-12-02 | 1,280.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | 256,080 |
| 2022-12-01 | 1,285.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | 274,219 |
| 2022-11-30 | 1,265.00 | 1,305.00 | 1,255.00 | 1,275.00 | 1,275.00 | 407,918 |
| 2022-11-29 | 1,255.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,260.00 | 275,308 |
| 2022-11-28 | 1,345.00 | 1,350.00 | 1,260.00 | 1,260.00 | 1,260.00 | 978,646 |
| 2022-11-25 | 1,270.00 | 1,295.00 | 1,255.00 | 1,275.00 | 1,275.00 | 439,370 |
| 2022-11-24 | 1,245.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,270.00 | 281,163 |
| 2022-11-23 | 1,240.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | 195,684 |
| 2022-11-22 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 306,552 |
| 2022-11-21 | 1,245.00 | 1,250.00 | 1,210.00 | 1,215.00 | 1,215.00 | 301,519 |
| 2022-11-18 | 1,260.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 721,893 |
| 2022-11-17 | 1,275.00 | 1,370.00 | 1,235.00 | 1,260.00 | 1,260.00 | 3,739,325 |
| 2022-11-16 | 1,275.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 239,485 |
| 2022-11-15 | 1,280.00 | 1,280.00 | 1,255.00 | 1,275.00 | 1,275.00 | 356,844 |
| 2022-11-14 | 1,290.00 | 1,295.00 | 1,250.00 | 1,270.00 | 1,270.00 | 840,594 |
| 2022-11-11 | 1,300.00 | 1,300.00 | 1,245.00 | 1,245.00 | 1,245.00 | 532,039 |
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.