Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,800.00 | 1,815.00 | 1,750.00 | 1,770.00 | 1,770.00 | 603,594 |
| 2021-11-19 | 1,810.00 | 1,835.00 | 1,785.00 | 1,795.00 | 1,795.00 | 430,812 |
| 2021-11-18 | 1,810.00 | 1,830.00 | 1,785.00 | 1,810.00 | 1,810.00 | 604,785 |
| 2021-11-17 | 1,880.00 | 1,885.00 | 1,800.00 | 1,825.00 | 1,825.00 | 695,661 |
| 2021-11-16 | 1,895.00 | 1,905.00 | 1,840.00 | 1,870.00 | 1,870.00 | 569,697 |
| 2021-11-15 | 1,840.00 | 1,915.00 | 1,820.00 | 1,900.00 | 1,900.00 | 794,044 |
| 2021-11-12 | 1,790.00 | 1,830.00 | 1,790.00 | 1,815.00 | 1,815.00 | 492,003 |
| 2021-11-11 | 1,810.00 | 1,855.00 | 1,780.00 | 1,790.00 | 1,790.00 | 901,085 |
| 2021-11-10 | 1,920.00 | 1,935.00 | 1,830.00 | 1,840.00 | 1,840.00 | 830,557 |
| 2021-11-09 | 1,975.00 | 2,020.00 | 1,925.00 | 1,935.00 | 1,935.00 | 649,888 |
| 2021-11-08 | 2,065.00 | 2,065.00 | 1,960.00 | 2,005.00 | 2,005.00 | 721,712 |
| 2021-11-05 | 2,085.00 | 2,090.00 | 1,880.00 | 2,040.00 | 2,040.00 | 2,198,456 |
| 2021-11-04 | 2,030.00 | 2,080.00 | 2,015.00 | 2,070.00 | 2,070.00 | 1,339,635 |
| 2021-11-03 | 2,005.00 | 2,055.00 | 1,995.00 | 2,040.00 | 2,040.00 | 1,268,595 |
| 2021-11-02 | 1,955.00 | 2,025.00 | 1,955.00 | 2,000.00 | 2,000.00 | 1,001,320 |
| 2021-11-01 | 1,940.00 | 1,975.00 | 1,930.00 | 1,950.00 | 1,950.00 | 885,903 |
| 2021-10-29 | 1,970.00 | 1,995.00 | 1,920.00 | 1,920.00 | 1,920.00 | 807,623 |
| 2021-10-28 | 1,995.00 | 2,015.00 | 1,965.00 | 1,970.00 | 1,970.00 | 936,701 |
| 2021-10-27 | 2,180.00 | 2,180.00 | 1,985.00 | 1,995.00 | 1,995.00 | 5,441,319 |
| 2021-10-26 | 2,045.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1,430,114 |
| 2021-10-25 | 1,965.00 | 2,040.00 | 1,935.00 | 2,040.00 | 2,040.00 | 984,338 |
| 2021-10-22 | 1,955.00 | 1,995.00 | 1,955.00 | 1,965.00 | 1,965.00 | 376,723 |
| 2021-10-21 | 2,000.00 | 2,005.00 | 1,960.00 | 1,975.00 | 1,975.00 | 523,234 |
| 2021-10-20 | 2,020.00 | 2,025.00 | 1,980.00 | 1,990.00 | 1,990.00 | 550,703 |
| 2021-10-19 | 2,035.00 | 2,075.00 | 1,990.00 | 2,015.00 | 2,015.00 | 604,632 |
| 2021-10-18 | 2,035.00 | 2,055.00 | 1,990.00 | 2,035.00 | 2,035.00 | 531,532 |
| 2021-10-15 | 2,000.00 | 2,070.00 | 1,975.00 | 2,035.00 | 2,035.00 | 1,392,994 |
| 2021-10-14 | 1,970.00 | 2,030.00 | 1,965.00 | 1,990.00 | 1,990.00 | 858,517 |
← NewerPage 21 of 21 · 1,228 trading days
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.