Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 1,885.00 | 1,945.00 | 1,790.00 | 1,835.00 | 1,835.00 | 9,509,573 |
| 2022-02-16 | 1,800.00 | 1,830.00 | 1,775.00 | 1,810.00 | 1,810.00 | 2,406,682 |
| 2022-02-15 | 1,850.00 | 1,870.00 | 1,745.00 | 1,755.00 | 1,755.00 | 3,100,079 |
| 2022-02-14 | 1,765.00 | 1,985.00 | 1,750.00 | 1,875.00 | 1,875.00 | 12,658,450 |
| 2022-02-11 | 1,880.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 3,464,945 |
| 2022-02-10 | 1,930.00 | 1,945.00 | 1,880.00 | 1,910.00 | 1,910.00 | 4,042,581 |
| 2022-02-09 | 1,840.00 | 2,015.00 | 1,835.00 | 1,910.00 | 1,910.00 | 14,695,970 |
| 2022-02-08 | 1,820.00 | 2,045.00 | 1,790.00 | 1,810.00 | 1,810.00 | 20,979,510 |
| 2022-02-07 | 1,885.00 | 1,890.00 | 1,780.00 | 1,820.00 | 1,820.00 | 3,407,956 |
| 2022-02-04 | 1,830.00 | 1,895.00 | 1,810.00 | 1,895.00 | 1,895.00 | 5,555,968 |
| 2022-02-03 | 1,765.00 | 1,890.00 | 1,750.00 | 1,845.00 | 1,845.00 | 8,804,702 |
| 2022-01-28 | 1,870.00 | 1,920.00 | 1,725.00 | 1,760.00 | 1,760.00 | 10,466,490 |
| 2022-01-27 | 1,900.00 | 1,935.00 | 1,745.00 | 1,820.00 | 1,820.00 | 22,596,971 |
| 2022-01-26 | 1,440.00 | 1,845.00 | 1,440.00 | 1,845.00 | 1,845.00 | 34,417,059 |
| 2022-01-25 | 1,470.00 | 1,500.00 | 1,400.00 | 1,420.00 | 1,420.00 | 578,595 |
| 2022-01-24 | 1,535.00 | 1,545.00 | 1,475.00 | 1,480.00 | 1,480.00 | 569,000 |
| 2022-01-21 | 1,565.00 | 1,590.00 | 1,535.00 | 1,550.00 | 1,550.00 | 408,973 |
| 2022-01-20 | 1,540.00 | 1,575.00 | 1,535.00 | 1,570.00 | 1,570.00 | 229,812 |
| 2022-01-19 | 1,520.00 | 1,605.00 | 1,520.00 | 1,545.00 | 1,545.00 | 653,735 |
| 2022-01-18 | 1,595.00 | 1,620.00 | 1,555.00 | 1,560.00 | 1,560.00 | 806,486 |
| 2022-01-17 | 1,670.00 | 1,670.00 | 1,600.00 | 1,600.00 | 1,600.00 | 826,889 |
| 2022-01-14 | 1,740.00 | 1,760.00 | 1,660.00 | 1,665.00 | 1,665.00 | 877,978 |
| 2022-01-13 | 1,715.00 | 1,760.00 | 1,710.00 | 1,740.00 | 1,740.00 | 726,725 |
| 2022-01-12 | 1,650.00 | 1,795.00 | 1,645.00 | 1,715.00 | 1,715.00 | 2,212,664 |
| 2022-01-11 | 1,720.00 | 1,720.00 | 1,640.00 | 1,640.00 | 1,640.00 | 598,305 |
| 2022-01-10 | 1,745.00 | 1,755.00 | 1,695.00 | 1,715.00 | 1,715.00 | 565,273 |
| 2022-01-07 | 1,720.00 | 1,760.00 | 1,720.00 | 1,745.00 | 1,745.00 | 637,208 |
| 2022-01-06 | 1,685.00 | 1,745.00 | 1,680.00 | 1,705.00 | 1,705.00 | 632,799 |
| 2022-01-05 | 1,750.00 | 1,760.00 | 1,700.00 | 1,715.00 | 1,715.00 | 697,892 |
| 2022-01-04 | 1,780.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,745.00 | 486,733 |
| 2022-01-03 | 1,755.00 | 1,765.00 | 1,715.00 | 1,735.00 | 1,735.00 | 672,781 |
| 2021-12-30 | 1,715.00 | 1,770.00 | 1,700.00 | 1,770.00 | 1,770.00 | 1,169,720 |
| 2021-12-29 | 1,665.00 | 1,780.00 | 1,665.00 | 1,720.00 | 1,720.00 | 1,283,336 |
| 2021-12-28 | 1,685.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | 814,852 |
| 2021-12-27 | 1,720.00 | 1,735.00 | 1,690.00 | 1,705.00 | 1,705.00 | 350,720 |
| 2021-12-24 | 1,690.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,720.00 | 663,761 |
| 2021-12-23 | 1,675.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,675.00 | 731,685 |
| 2021-12-22 | 1,655.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | 335,854 |
| 2021-12-21 | 1,650.00 | 1,680.00 | 1,610.00 | 1,655.00 | 1,655.00 | 474,803 |
| 2021-12-20 | 1,665.00 | 1,680.00 | 1,625.00 | 1,650.00 | 1,650.00 | 420,673 |
| 2021-12-17 | 1,690.00 | 1,705.00 | 1,670.00 | 1,690.00 | 1,690.00 | 221,583 |
| 2021-12-16 | 1,710.00 | 1,730.00 | 1,685.00 | 1,690.00 | 1,690.00 | 191,408 |
| 2021-12-15 | 1,680.00 | 1,735.00 | 1,670.00 | 1,705.00 | 1,705.00 | 401,228 |
| 2021-12-14 | 1,725.00 | 1,735.00 | 1,685.00 | 1,700.00 | 1,700.00 | 329,926 |
| 2021-12-13 | 1,720.00 | 1,755.00 | 1,720.00 | 1,740.00 | 1,740.00 | 413,029 |
| 2021-12-10 | 1,715.00 | 1,740.00 | 1,695.00 | 1,720.00 | 1,720.00 | 274,077 |
| 2021-12-09 | 1,710.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,720.00 | 334,458 |
| 2021-12-08 | 1,755.00 | 1,765.00 | 1,710.00 | 1,720.00 | 1,720.00 | 416,575 |
| 2021-12-07 | 1,725.00 | 1,775.00 | 1,720.00 | 1,740.00 | 1,740.00 | 466,018 |
| 2021-12-06 | 1,670.00 | 1,790.00 | 1,670.00 | 1,740.00 | 1,740.00 | 1,285,787 |
| 2021-12-03 | 1,680.00 | 1,700.00 | 1,645.00 | 1,680.00 | 1,680.00 | 302,406 |
| 2021-12-02 | 1,555.00 | 1,685.00 | 1,555.00 | 1,670.00 | 1,670.00 | 516,749 |
| 2021-12-01 | 1,540.00 | 1,630.00 | 1,525.00 | 1,600.00 | 1,600.00 | 750,814 |
| 2021-11-30 | 1,665.00 | 1,695.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1,390,059 |
| 2021-11-29 | 1,630.00 | 1,715.00 | 1,605.00 | 1,665.00 | 1,665.00 | 791,231 |
| 2021-11-26 | 1,710.00 | 1,730.00 | 1,655.00 | 1,680.00 | 1,680.00 | 643,319 |
| 2021-11-25 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | 345,116 |
| 2021-11-24 | 1,760.00 | 1,765.00 | 1,700.00 | 1,730.00 | 1,730.00 | 465,593 |
| 2021-11-23 | 1,755.00 | 1,800.00 | 1,735.00 | 1,750.00 | 1,750.00 | 420,969 |
| 2021-11-22 | 1,800.00 | 1,815.00 | 1,750.00 | 1,770.00 | 1,770.00 | 603,594 |
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.