Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,940.00 | 1,975.00 | 1,895.00 | 1,945.00 | 1,945.00 | 2,313,158 |
| 2022-05-16 | 1,905.00 | 1,965.00 | 1,875.00 | 1,920.00 | 1,920.00 | 2,687,393 |
| 2022-05-13 | 1,860.00 | 1,925.00 | 1,805.00 | 1,845.00 | 1,845.00 | 2,809,179 |
| 2022-05-12 | 1,880.00 | 1,945.00 | 1,840.00 | 1,840.00 | 1,840.00 | 3,016,183 |
| 2022-05-11 | 1,940.00 | 1,960.00 | 1,885.00 | 1,885.00 | 1,885.00 | 2,100,539 |
| 2022-05-10 | 2,010.00 | 2,035.00 | 1,895.00 | 1,940.00 | 1,940.00 | 5,237,676 |
| 2022-05-09 | 2,200.00 | 2,225.00 | 2,045.00 | 2,045.00 | 2,045.00 | 8,284,341 |
| 2022-05-06 | 2,065.00 | 2,435.00 | 2,030.00 | 2,165.00 | 2,165.00 | 57,507,320 |
| 2022-05-04 | 2,065.00 | 2,235.00 | 2,045.00 | 2,075.00 | 2,075.00 | 16,388,109 |
| 2022-05-03 | 2,065.00 | 2,100.00 | 2,020.00 | 2,040.00 | 2,040.00 | 2,061,980 |
| 2022-05-02 | 1,990.00 | 2,055.00 | 1,985.00 | 2,035.00 | 2,035.00 | 1,144,226 |
| 2022-04-29 | 2,015.00 | 2,080.00 | 1,990.00 | 2,035.00 | 2,035.00 | 2,426,832 |
| 2022-04-28 | 2,010.00 | 2,035.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,499,088 |
| 2022-04-27 | 1,975.00 | 2,020.00 | 1,965.00 | 2,010.00 | 2,010.00 | 1,281,803 |
| 2022-04-26 | 2,025.00 | 2,040.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1,325,874 |
| 2022-04-25 | 2,055.00 | 2,055.00 | 1,975.00 | 1,990.00 | 1,990.00 | 2,074,595 |
| 2022-04-22 | 2,070.00 | 2,140.00 | 2,020.00 | 2,075.00 | 2,075.00 | 5,450,594 |
| 2022-04-21 | 2,060.00 | 2,130.00 | 2,055.00 | 2,070.00 | 2,070.00 | 5,162,967 |
| 2022-04-20 | 2,055.00 | 2,065.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1,407,342 |
| 2022-04-19 | 2,060.00 | 2,070.00 | 2,000.00 | 2,055.00 | 2,055.00 | 2,447,391 |
| 2022-04-18 | 1,995.00 | 2,065.00 | 1,965.00 | 2,045.00 | 2,045.00 | 2,653,295 |
| 2022-04-15 | 1,975.00 | 2,000.00 | 1,935.00 | 1,980.00 | 1,980.00 | 912,043 |
| 2022-04-14 | 1,965.00 | 2,005.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1,467,307 |
| 2022-04-13 | 1,940.00 | 2,010.00 | 1,940.00 | 1,955.00 | 1,955.00 | 2,234,551 |
| 2022-04-12 | 1,955.00 | 1,960.00 | 1,905.00 | 1,935.00 | 1,935.00 | 1,282,693 |
| 2022-04-11 | 1,960.00 | 1,985.00 | 1,930.00 | 1,965.00 | 1,965.00 | 1,866,020 |
| 2022-04-08 | 2,025.00 | 2,050.00 | 1,960.00 | 1,960.00 | 1,960.00 | 2,416,838 |
| 2022-04-07 | 2,080.00 | 2,105.00 | 2,010.00 | 2,025.00 | 2,025.00 | 3,138,601 |
| 2022-04-06 | 2,095.00 | 2,145.00 | 2,060.00 | 2,125.00 | 2,125.00 | 3,879,786 |
| 2022-04-05 | 2,140.00 | 2,185.00 | 2,080.00 | 2,090.00 | 2,090.00 | 9,942,294 |
| 2022-04-04 | 2,215.00 | 2,220.00 | 2,120.00 | 2,125.00 | 2,125.00 | 7,822,000 |
| 2022-04-01 | 2,280.00 | 2,475.00 | 2,120.00 | 2,165.00 | 2,165.00 | 37,981,047 |
| 2022-03-31 | 1,865.00 | 2,420.00 | 1,865.00 | 2,340.00 | 2,340.00 | 106,862,398 |
| 2022-03-30 | 1,875.00 | 1,885.00 | 1,855.00 | 1,870.00 | 1,870.00 | 542,776 |
| 2022-03-29 | 1,915.00 | 1,920.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,143,827 |
| 2022-03-28 | 1,895.00 | 1,910.00 | 1,860.00 | 1,905.00 | 1,905.00 | 819,806 |
| 2022-03-25 | 1,940.00 | 1,965.00 | 1,890.00 | 1,895.00 | 1,895.00 | 1,284,648 |
| 2022-03-24 | 1,970.00 | 1,970.00 | 1,915.00 | 1,930.00 | 1,930.00 | 1,302,785 |
| 2022-03-23 | 1,900.00 | 1,980.00 | 1,890.00 | 1,960.00 | 1,960.00 | 3,238,760 |
| 2022-03-22 | 1,870.00 | 1,915.00 | 1,850.00 | 1,880.00 | 1,880.00 | 848,466 |
| 2022-03-21 | 1,905.00 | 1,920.00 | 1,870.00 | 1,870.00 | 1,870.00 | 830,802 |
| 2022-03-18 | 1,925.00 | 1,940.00 | 1,885.00 | 1,890.00 | 1,890.00 | 1,069,187 |
| 2022-03-17 | 1,955.00 | 1,960.00 | 1,915.00 | 1,925.00 | 1,925.00 | 1,255,589 |
| 2022-03-16 | 1,950.00 | 1,960.00 | 1,900.00 | 1,935.00 | 1,935.00 | 1,401,322 |
| 2022-03-15 | 1,865.00 | 1,965.00 | 1,855.00 | 1,940.00 | 1,940.00 | 3,290,116 |
| 2022-03-14 | 1,920.00 | 1,930.00 | 1,830.00 | 1,885.00 | 1,885.00 | 1,748,537 |
| 2022-03-11 | 1,830.00 | 1,940.00 | 1,830.00 | 1,915.00 | 1,915.00 | 2,654,673 |
| 2022-03-10 | 1,890.00 | 1,960.00 | 1,835.00 | 1,855.00 | 1,855.00 | 2,520,535 |
| 2022-03-08 | 1,840.00 | 1,920.00 | 1,800.00 | 1,805.00 | 1,805.00 | 2,815,858 |
| 2022-03-07 | 2,005.00 | 2,015.00 | 1,890.00 | 1,890.00 | 1,890.00 | 3,328,074 |
| 2022-03-04 | 2,020.00 | 2,075.00 | 2,010.00 | 2,025.00 | 2,025.00 | 2,781,624 |
| 2022-03-03 | 2,200.00 | 2,200.00 | 2,025.00 | 2,025.00 | 2,025.00 | 10,949,180 |
| 2022-03-02 | 1,990.00 | 2,105.00 | 1,990.00 | 2,035.00 | 2,035.00 | 5,275,285 |
| 2022-02-28 | 2,080.00 | 2,170.00 | 1,990.00 | 1,990.00 | 1,990.00 | 16,843,961 |
| 2022-02-25 | 2,000.00 | 2,040.00 | 1,975.00 | 2,010.00 | 2,010.00 | 5,114,700 |
| 2022-02-24 | 2,015.00 | 2,055.00 | 1,950.00 | 1,950.00 | 1,950.00 | 5,377,781 |
| 2022-02-23 | 2,055.00 | 2,095.00 | 2,005.00 | 2,095.00 | 2,095.00 | 7,622,679 |
| 2022-02-22 | 2,120.00 | 2,145.00 | 2,040.00 | 2,070.00 | 2,070.00 | 10,836,500 |
| 2022-02-21 | 2,205.00 | 2,265.00 | 2,190.00 | 2,210.00 | 2,210.00 | 12,769,830 |
| 2022-02-18 | 1,850.00 | 2,360.00 | 1,835.00 | 2,265.00 | 2,265.00 | 81,906,625 |
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.