Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,565.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 366,808 |
| 2022-08-10 | 1,550.00 | 1,585.00 | 1,545.00 | 1,545.00 | 1,545.00 | 574,094 |
| 2022-08-09 | 1,550.00 | 1,565.00 | 1,540.00 | 1,555.00 | 1,555.00 | 391,758 |
| 2022-08-08 | 1,545.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,550.00 | 204,799 |
| 2022-08-05 | 1,555.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,545.00 | 340,735 |
| 2022-08-04 | 1,550.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,555.00 | 480,941 |
| 2022-08-03 | 1,520.00 | 1,545.00 | 1,515.00 | 1,545.00 | 1,545.00 | 312,791 |
| 2022-08-02 | 1,545.00 | 1,555.00 | 1,520.00 | 1,525.00 | 1,525.00 | 289,509 |
| 2022-08-01 | 1,540.00 | 1,560.00 | 1,535.00 | 1,545.00 | 1,545.00 | 232,845 |
| 2022-07-29 | 1,530.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 373,261 |
| 2022-07-28 | 1,515.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,520.00 | 372,109 |
| 2022-07-27 | 1,495.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,510.00 | 230,347 |
| 2022-07-26 | 1,495.00 | 1,540.00 | 1,495.00 | 1,500.00 | 1,500.00 | 324,595 |
| 2022-07-25 | 1,500.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,500.00 | 172,759 |
| 2022-07-22 | 1,510.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,505.00 | 241,627 |
| 2022-07-21 | 1,505.00 | 1,520.00 | 1,495.00 | 1,505.00 | 1,505.00 | 303,604 |
| 2022-07-20 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | 353,474 |
| 2022-07-19 | 1,495.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | 262,197 |
| 2022-07-18 | 1,465.00 | 1,495.00 | 1,465.00 | 1,495.00 | 1,495.00 | 227,636 |
| 2022-07-15 | 1,465.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,450.00 | 291,756 |
| 2022-07-14 | 1,435.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,460.00 | 317,509 |
| 2022-07-13 | 1,450.00 | 1,465.00 | 1,420.00 | 1,450.00 | 1,450.00 | 306,002 |
| 2022-07-12 | 1,485.00 | 1,495.00 | 1,440.00 | 1,450.00 | 1,450.00 | 326,286 |
| 2022-07-11 | 1,500.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,500.00 | 335,171 |
| 2022-07-08 | 1,500.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,500.00 | 507,269 |
| 2022-07-07 | 1,450.00 | 1,490.00 | 1,445.00 | 1,490.00 | 1,490.00 | 356,873 |
| 2022-07-06 | 1,470.00 | 1,480.00 | 1,430.00 | 1,435.00 | 1,435.00 | 356,865 |
| 2022-07-05 | 1,420.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,470.00 | 481,662 |
| 2022-07-04 | 1,450.00 | 1,470.00 | 1,405.00 | 1,420.00 | 1,420.00 | 760,378 |
| 2022-07-01 | 1,475.00 | 1,530.00 | 1,435.00 | 1,440.00 | 1,440.00 | 663,239 |
| 2022-06-30 | 1,520.00 | 1,535.00 | 1,475.00 | 1,475.00 | 1,475.00 | 516,425 |
| 2022-06-29 | 1,470.00 | 1,545.00 | 1,470.00 | 1,515.00 | 1,515.00 | 598,768 |
| 2022-06-28 | 1,480.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,505.00 | 522,863 |
| 2022-06-27 | 1,440.00 | 1,495.00 | 1,430.00 | 1,485.00 | 1,485.00 | 732,248 |
| 2022-06-24 | 1,335.00 | 1,430.00 | 1,330.00 | 1,420.00 | 1,420.00 | 872,933 |
| 2022-06-23 | 1,435.00 | 1,460.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,451,204 |
| 2022-06-22 | 1,535.00 | 1,565.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,257,962 |
| 2022-06-21 | 1,520.00 | 1,555.00 | 1,500.00 | 1,540.00 | 1,540.00 | 624,386 |
| 2022-06-20 | 1,665.00 | 1,720.00 | 1,500.00 | 1,525.00 | 1,525.00 | 1,126,693 |
| 2022-06-17 | 1,545.00 | 1,655.00 | 1,540.00 | 1,630.00 | 1,630.00 | 1,000,155 |
| 2022-06-16 | 1,645.00 | 1,680.00 | 1,610.00 | 1,610.00 | 1,610.00 | 465,514 |
| 2022-06-15 | 1,635.00 | 1,740.00 | 1,615.00 | 1,625.00 | 1,625.00 | 908,554 |
| 2022-06-14 | 1,600.00 | 1,700.00 | 1,555.00 | 1,690.00 | 1,690.00 | 1,340,666 |
| 2022-06-13 | 1,720.00 | 1,740.00 | 1,640.00 | 1,645.00 | 1,645.00 | 1,636,090 |
| 2022-06-10 | 1,810.00 | 1,815.00 | 1,770.00 | 1,780.00 | 1,780.00 | 933,113 |
| 2022-06-09 | 1,865.00 | 1,890.00 | 1,795.00 | 1,835.00 | 1,835.00 | 1,220,996 |
| 2022-06-08 | 1,880.00 | 1,920.00 | 1,870.00 | 1,870.00 | 1,870.00 | 731,734 |
| 2022-06-07 | 1,905.00 | 1,925.00 | 1,875.00 | 1,875.00 | 1,875.00 | 577,857 |
| 2022-06-03 | 1,955.00 | 1,955.00 | 1,900.00 | 1,905.00 | 1,905.00 | 833,512 |
| 2022-06-02 | 1,920.00 | 1,970.00 | 1,895.00 | 1,920.00 | 1,920.00 | 1,750,812 |
| 2022-05-31 | 1,900.00 | 1,925.00 | 1,890.00 | 1,915.00 | 1,915.00 | 1,338,140 |
| 2022-05-30 | 1,880.00 | 1,905.00 | 1,865.00 | 1,885.00 | 1,885.00 | 737,111 |
| 2022-05-27 | 1,860.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 586,381 |
| 2022-05-26 | 1,860.00 | 1,875.00 | 1,830.00 | 1,845.00 | 1,845.00 | 779,937 |
| 2022-05-25 | 1,870.00 | 1,880.00 | 1,845.00 | 1,850.00 | 1,850.00 | 526,388 |
| 2022-05-24 | 1,910.00 | 1,920.00 | 1,850.00 | 1,860.00 | 1,860.00 | 1,075,960 |
| 2022-05-23 | 1,910.00 | 1,955.00 | 1,895.00 | 1,925.00 | 1,925.00 | 1,995,112 |
| 2022-05-20 | 1,915.00 | 1,925.00 | 1,865.00 | 1,880.00 | 1,880.00 | 1,325,734 |
| 2022-05-19 | 1,845.00 | 1,915.00 | 1,840.00 | 1,875.00 | 1,875.00 | 1,140,999 |
| 2022-05-18 | 1,955.00 | 1,960.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,090,093 |
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.