Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,220.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,240.00 | 202,079 |
| 2022-11-09 | 1,240.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,230.00 | 400,629 |
| 2022-11-08 | 1,215.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | 387,628 |
| 2022-11-07 | 1,220.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,210.00 | 654,801 |
| 2022-11-04 | 1,205.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | 267,827 |
| 2022-11-03 | 1,175.00 | 1,210.00 | 1,160.00 | 1,205.00 | 1,205.00 | 249,135 |
| 2022-11-02 | 1,220.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,200.00 | 364,260 |
| 2022-11-01 | 1,190.00 | 1,270.00 | 1,170.00 | 1,220.00 | 1,220.00 | 1,310,724 |
| 2022-10-31 | 1,190.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 276,275 |
| 2022-10-28 | 1,180.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | 222,450 |
| 2022-10-27 | 1,145.00 | 1,200.00 | 1,140.00 | 1,170.00 | 1,170.00 | 517,190 |
| 2022-10-26 | 1,160.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,145.00 | 220,473 |
| 2022-10-25 | 1,150.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 364,314 |
| 2022-10-24 | 1,140.00 | 1,165.00 | 1,135.00 | 1,135.00 | 1,135.00 | 376,848 |
| 2022-10-21 | 1,160.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,125.00 | 336,343 |
| 2022-10-20 | 1,165.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,145.00 | 202,653 |
| 2022-10-19 | 1,180.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | 344,441 |
| 2022-10-18 | 1,160.00 | 1,170.00 | 1,135.00 | 1,160.00 | 1,160.00 | 256,205 |
| 2022-10-17 | 1,100.00 | 1,150.00 | 1,100.00 | 1,140.00 | 1,140.00 | 202,690 |
| 2022-10-14 | 1,070.00 | 1,140.00 | 1,070.00 | 1,135.00 | 1,135.00 | 630,516 |
| 2022-10-13 | 1,125.00 | 1,130.00 | 1,050.00 | 1,050.00 | 1,050.00 | 554,565 |
| 2022-10-12 | 1,135.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 424,682 |
| 2022-10-11 | 1,185.00 | 1,185.00 | 1,130.00 | 1,135.00 | 1,135.00 | 545,456 |
| 2022-10-07 | 1,205.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,215.00 | 163,416 |
| 2022-10-06 | 1,185.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 358,840 |
| 2022-10-05 | 1,220.00 | 1,230.00 | 1,165.00 | 1,180.00 | 1,180.00 | 268,550 |
| 2022-10-04 | 1,185.00 | 1,210.00 | 1,175.00 | 1,195.00 | 1,195.00 | 329,686 |
| 2022-09-30 | 1,125.00 | 1,180.00 | 1,125.00 | 1,160.00 | 1,160.00 | 435,508 |
| 2022-09-29 | 1,165.00 | 1,225.00 | 1,110.00 | 1,150.00 | 1,150.00 | 764,138 |
| 2022-09-28 | 1,195.00 | 1,220.00 | 1,125.00 | 1,150.00 | 1,150.00 | 711,774 |
| 2022-09-27 | 1,170.00 | 1,240.00 | 1,170.00 | 1,200.00 | 1,200.00 | 567,795 |
| 2022-09-26 | 1,235.00 | 1,260.00 | 1,180.00 | 1,190.00 | 1,190.00 | 869,457 |
| 2022-09-23 | 1,345.00 | 1,345.00 | 1,270.00 | 1,270.00 | 1,270.00 | 507,160 |
| 2022-09-22 | 1,325.00 | 1,345.00 | 1,285.00 | 1,330.00 | 1,330.00 | 639,687 |
| 2022-09-21 | 1,355.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,350.00 | 333,845 |
| 2022-09-20 | 1,340.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,360.00 | 246,143 |
| 2022-09-19 | 1,380.00 | 1,395.00 | 1,330.00 | 1,330.00 | 1,330.00 | 641,432 |
| 2022-09-16 | 1,410.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | 307,683 |
| 2022-09-15 | 1,425.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 238,148 |
| 2022-09-14 | 1,410.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | 274,570 |
| 2022-09-13 | 1,450.00 | 1,475.00 | 1,435.00 | 1,455.00 | 1,455.00 | 469,714 |
| 2022-09-08 | 1,455.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | 312,526 |
| 2022-09-07 | 1,480.00 | 1,485.00 | 1,440.00 | 1,445.00 | 1,445.00 | 425,574 |
| 2022-09-06 | 1,460.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 347,824 |
| 2022-09-05 | 1,445.00 | 1,495.00 | 1,445.00 | 1,460.00 | 1,460.00 | 603,985 |
| 2022-09-02 | 1,515.00 | 1,525.00 | 1,450.00 | 1,460.00 | 1,460.00 | 933,632 |
| 2022-09-01 | 1,660.00 | 1,670.00 | 1,505.00 | 1,505.00 | 1,505.00 | 4,122,301 |
| 2022-08-31 | 1,550.00 | 1,555.00 | 1,530.00 | 1,555.00 | 1,555.00 | 968,656 |
| 2022-08-30 | 1,550.00 | 1,565.00 | 1,525.00 | 1,540.00 | 1,540.00 | 294,324 |
| 2022-08-29 | 1,470.00 | 1,590.00 | 1,470.00 | 1,550.00 | 1,550.00 | 1,053,755 |
| 2022-08-26 | 1,530.00 | 1,575.00 | 1,520.00 | 1,545.00 | 1,545.00 | 440,086 |
| 2022-08-25 | 1,500.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 299,589 |
| 2022-08-24 | 1,455.00 | 1,510.00 | 1,455.00 | 1,500.00 | 1,500.00 | 315,518 |
| 2022-08-23 | 1,440.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | 327,013 |
| 2022-08-22 | 1,510.00 | 1,510.00 | 1,410.00 | 1,465.00 | 1,465.00 | 291,136 |
| 2022-08-19 | 1,540.00 | 1,555.00 | 1,525.00 | 1,525.00 | 1,525.00 | 258,004 |
| 2022-08-18 | 1,530.00 | 1,565.00 | 1,520.00 | 1,540.00 | 1,540.00 | 265,499 |
| 2022-08-17 | 1,580.00 | 1,580.00 | 1,545.00 | 1,550.00 | 1,550.00 | 396,263 |
| 2022-08-16 | 1,595.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,575.00 | 356,261 |
| 2022-08-12 | 1,565.00 | 1,590.00 | 1,560.00 | 1,580.00 | 1,580.00 | 461,758 |
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.