Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 12,900.00 | 13,110.00 | 12,100.00 | 12,230.00 | 12,230.00 | 4,832,348 |
| 2026-07-15 | 13,130.00 | 13,600.00 | 12,280.00 | 13,400.00 | 13,400.00 | 18,385,973 |
| 2026-07-14 | 10,780.00 | 13,440.00 | 10,360.00 | 12,750.00 | 12,750.00 | 33,705,836 |
| 2026-07-13 | 11,500.00 | 11,880.00 | 10,590.00 | 10,820.00 | 10,820.00 | 5,720,660 |
| 2026-07-10 | 10,350.00 | 11,560.00 | 10,210.00 | 11,300.00 | 11,300.00 | 16,306,936 |
| 2026-07-09 | 9,860.00 | 10,240.00 | 9,210.00 | 9,630.00 | 9,630.00 | 5,478,714 |
| 2026-07-08 | 10,610.00 | 10,800.00 | 9,870.00 | 9,920.00 | 9,920.00 | 5,414,958 |
| 2026-07-07 | 12,350.00 | 12,600.00 | 10,900.00 | 11,250.00 | 11,250.00 | 5,905,459 |
| 2026-07-06 | 13,410.00 | 13,960.00 | 12,320.00 | 12,810.00 | 12,810.00 | 13,847,004 |
| 2026-07-03 | 12,600.00 | 13,570.00 | 11,490.00 | 13,050.00 | 13,050.00 | 32,273,255 |
| 2026-07-02 | 12,710.00 | 14,950.00 | 11,750.00 | 11,990.00 | 11,990.00 | 38,605,417 |
| 2026-07-01 | 10,670.00 | 13,400.00 | 10,610.00 | 13,400.00 | 13,400.00 | 32,007,321 |
| 2026-06-30 | 10,680.00 | 11,200.00 | 9,860.00 | 10,310.00 | 10,310.00 | 5,980,077 |
| 2026-06-29 | 9,040.00 | 9,840.00 | 8,770.00 | 9,800.00 | 9,800.00 | 3,762,349 |
| 2026-06-26 | 9,730.00 | 10,090.00 | 8,540.00 | 9,040.00 | 9,040.00 | 4,419,538 |
| 2026-06-25 | 11,350.00 | 11,800.00 | 9,740.00 | 9,900.00 | 9,900.00 | 5,570,698 |
| 2026-06-24 | 10,580.00 | 11,630.00 | 10,570.00 | 11,180.00 | 11,180.00 | 9,150,107 |
| 2026-06-23 | 10,070.00 | 12,800.00 | 10,070.00 | 10,700.00 | 10,700.00 | 24,076,006 |
| 2026-06-22 | 10,890.00 | 11,270.00 | 10,200.00 | 10,360.00 | 10,360.00 | 3,133,091 |
| 2026-06-19 | 11,550.00 | 12,950.00 | 10,900.00 | 11,100.00 | 11,100.00 | 13,844,830 |
| 2026-06-18 | 12,790.00 | 14,110.00 | 11,480.00 | 11,530.00 | 11,530.00 | 22,373,520 |
| 2026-06-17 | 11,390.00 | 13,720.00 | 10,700.00 | 12,330.00 | 12,330.00 | 45,417,578 |
| 2026-06-16 | 11,020.00 | 11,530.00 | 10,450.00 | 11,150.00 | 11,150.00 | 7,415,465 |
| 2026-06-15 | 11,000.00 | 11,230.00 | 10,450.00 | 10,690.00 | 10,690.00 | 4,775,474 |
| 2026-06-12 | 10,450.00 | 10,800.00 | 10,150.00 | 10,470.00 | 10,470.00 | 3,919,332 |
| 2026-06-11 | 9,780.00 | 10,050.00 | 9,320.00 | 10,000.00 | 10,000.00 | 1,731,922 |
| 2026-06-10 | 10,220.00 | 10,560.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2,201,603 |
| 2026-06-09 | 10,340.00 | 10,540.00 | 9,720.00 | 10,240.00 | 10,240.00 | 2,161,709 |
| 2026-06-08 | 9,870.00 | 10,180.00 | 9,560.00 | 9,800.00 | 9,800.00 | 2,301,081 |
| 2026-06-05 | 10,760.00 | 10,800.00 | 10,215.00 | 10,510.00 | 10,510.00 | 2,346,621 |
| 2026-06-04 | 11,010.00 | 11,490.00 | 10,760.00 | 11,130.00 | 11,130.00 | 2,351,752 |
| 2026-06-02 | 11,720.00 | 11,800.00 | 10,740.00 | 11,110.00 | 11,110.00 | 4,422,578 |
| 2026-06-01 | 11,900.00 | 12,350.00 | 11,480.00 | 11,610.00 | 11,610.00 | 6,145,203 |
| 2026-05-29 | 12,580.00 | 12,600.00 | 11,600.00 | 11,940.00 | 11,940.00 | 4,319,525 |
| 2026-05-28 | 13,060.00 | 13,270.00 | 11,970.00 | 12,360.00 | 12,360.00 | 5,001,206 |
| 2026-05-27 | 14,140.00 | 14,220.00 | 13,060.00 | 13,060.00 | 13,060.00 | 4,732,560 |
| 2026-05-26 | 14,790.00 | 15,250.00 | 13,950.00 | 14,140.00 | 14,140.00 | 5,649,599 |
| 2026-05-22 | 15,420.00 | 15,430.00 | 14,460.00 | 14,610.00 | 14,610.00 | 5,620,343 |
| 2026-05-21 | 14,860.00 | 16,080.00 | 14,320.00 | 15,220.00 | 15,220.00 | 20,509,391 |
| 2026-05-20 | 14,000.00 | 14,550.00 | 13,300.00 | 13,540.00 | 13,540.00 | 5,066,666 |
| 2026-05-19 | 15,150.00 | 16,450.00 | 13,920.00 | 14,080.00 | 14,080.00 | 7,296,339 |
| 2026-05-18 | 13,770.00 | 16,170.00 | 12,900.00 | 15,150.00 | 15,150.00 | 8,862,108 |
| 2026-05-15 | 15,590.00 | 15,790.00 | 13,610.00 | 14,180.00 | 14,180.00 | 4,947,865 |
| 2026-05-14 | 15,120.00 | 17,120.00 | 14,770.00 | 15,590.00 | 15,590.00 | 12,486,490 |
| 2026-05-13 | 15,500.00 | 16,550.00 | 14,300.00 | 14,630.00 | 14,630.00 | 7,883,965 |
| 2026-05-12 | 17,190.00 | 17,200.00 | 14,150.00 | 16,000.00 | 16,000.00 | 12,250,920 |
| 2026-05-11 | 18,350.00 | 18,550.00 | 16,600.00 | 17,190.00 | 17,190.00 | 9,480,607 |
| 2026-05-08 | 16,800.00 | 19,120.00 | 16,040.00 | 18,010.00 | 18,010.00 | 17,235,680 |
| 2026-05-07 | 18,980.00 | 18,980.00 | 15,590.00 | 17,440.00 | 17,440.00 | 25,490,311 |
| 2026-05-06 | 18,000.00 | 20,300.00 | 17,250.00 | 18,040.00 | 18,040.00 | 32,493,270 |
| 2026-05-04 | 16,380.00 | 18,560.00 | 15,850.00 | 17,350.00 | 17,350.00 | 41,125,008 |
| 2026-04-30 | 12,970.00 | 16,580.00 | 12,830.00 | 15,050.00 | 15,050.00 | 82,476,062 |
| 2026-04-29 | 10,070.00 | 13,090.00 | 9,830.00 | 13,090.00 | 13,090.00 | 85,728,922 |
| 2026-04-28 | 10,680.00 | 10,750.00 | 9,720.00 | 10,070.00 | 10,070.00 | 22,600,500 |
| 2026-04-27 | 9,330.00 | 10,660.00 | 9,300.00 | 10,170.00 | 10,170.00 | 62,188,848 |
| 2026-04-24 | 8,170.00 | 9,850.00 | 7,790.00 | 9,020.00 | 9,020.00 | 116,448,398 |
| 2026-04-23 | 6,940.00 | 8,370.00 | 6,720.00 | 8,140.00 | 8,140.00 | 127,655,508 |
| 2026-04-22 | 6,310.00 | 6,470.00 | 6,190.00 | 6,440.00 | 6,440.00 | 4,327,182 |
| 2026-04-21 | 6,510.00 | 6,610.00 | 6,300.00 | 6,400.00 | 6,400.00 | 5,045,146 |
| 2026-04-20 | 6,170.00 | 6,640.00 | 6,130.00 | 6,480.00 | 6,480.00 | 9,039,872 |
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.