Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6,600.00 | 6,620.00 | 6,110.00 | 6,190.00 | 6,190.00 | 5,233,757 |
| 2026-04-16 | 6,890.00 | 6,910.00 | 6,350.00 | 6,600.00 | 6,600.00 | 14,839,140 |
| 2026-04-15 | 5,600.00 | 7,070.00 | 5,600.00 | 6,540.00 | 6,540.00 | 65,457,793 |
| 2026-04-14 | 5,620.00 | 5,620.00 | 5,450.00 | 5,510.00 | 5,510.00 | 2,409,670 |
| 2026-04-13 | 5,340.00 | 5,700.00 | 5,310.00 | 5,410.00 | 5,410.00 | 3,445,820 |
| 2026-04-10 | 5,460.00 | 5,650.00 | 5,370.00 | 5,470.00 | 5,470.00 | 3,138,852 |
| 2026-04-09 | 5,540.00 | 5,550.00 | 5,310.00 | 5,340.00 | 5,340.00 | 1,828,934 |
| 2026-04-08 | 5,320.00 | 5,680.00 | 5,280.00 | 5,630.00 | 5,630.00 | 4,171,108 |
| 2026-04-07 | 5,320.00 | 5,330.00 | 4,975.00 | 5,020.00 | 5,020.00 | 1,783,531 |
| 2026-04-06 | 5,410.00 | 5,500.00 | 5,190.00 | 5,210.00 | 5,210.00 | 1,991,775 |
| 2026-04-03 | 5,430.00 | 5,500.00 | 5,310.00 | 5,330.00 | 5,330.00 | 2,123,500 |
| 2026-04-02 | 5,530.00 | 5,930.00 | 5,150.00 | 5,220.00 | 5,220.00 | 5,211,696 |
| 2026-04-01 | 5,200.00 | 5,480.00 | 5,130.00 | 5,430.00 | 5,430.00 | 3,084,806 |
| 2026-03-31 | 5,000.00 | 5,130.00 | 4,855.00 | 4,920.00 | 4,920.00 | 2,199,760 |
| 2026-03-30 | 4,950.00 | 5,170.00 | 4,850.00 | 5,070.00 | 5,070.00 | 1,737,019 |
| 2026-03-27 | 5,290.00 | 5,480.00 | 5,100.00 | 5,270.00 | 5,270.00 | 2,609,449 |
| 2026-03-26 | 5,900.00 | 5,910.00 | 5,400.00 | 5,440.00 | 5,440.00 | 3,706,376 |
| 2026-03-25 | 5,650.00 | 5,900.00 | 5,580.00 | 5,860.00 | 5,860.00 | 4,684,473 |
| 2026-03-24 | 6,000.00 | 6,050.00 | 5,340.00 | 5,480.00 | 5,480.00 | 5,450,088 |
| 2026-03-23 | 6,200.00 | 6,470.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,616,309 |
| 2026-03-20 | 6,700.00 | 6,740.00 | 6,320.00 | 6,410.00 | 6,410.00 | 8,514,627 |
| 2026-03-19 | 6,290.00 | 6,890.00 | 6,250.00 | 6,520.00 | 6,520.00 | 17,460,570 |
| 2026-03-18 | 5,820.00 | 6,760.00 | 5,810.00 | 6,520.00 | 6,520.00 | 47,172,281 |
| 2026-03-17 | 5,950.00 | 6,090.00 | 5,660.00 | 5,670.00 | 5,670.00 | 4,925,600 |
| 2026-03-16 | 5,990.00 | 6,150.00 | 5,710.00 | 5,800.00 | 5,800.00 | 6,361,072 |
| 2026-03-13 | 5,680.00 | 6,290.00 | 5,600.00 | 5,980.00 | 5,980.00 | 10,627,120 |
| 2026-03-12 | 5,500.00 | 6,110.00 | 5,380.00 | 5,870.00 | 5,870.00 | 16,885,609 |
| 2026-03-11 | 5,510.00 | 5,690.00 | 5,300.00 | 5,430.00 | 5,430.00 | 5,926,827 |
| 2026-03-10 | 5,500.00 | 5,740.00 | 5,240.00 | 5,370.00 | 5,370.00 | 8,590,656 |
| 2026-03-09 | 5,180.00 | 5,380.00 | 4,900.00 | 5,170.00 | 5,170.00 | 4,097,060 |
| 2026-03-06 | 5,320.00 | 6,260.00 | 5,270.00 | 5,520.00 | 5,520.00 | 13,953,350 |
| 2026-03-05 | 5,550.00 | 5,670.00 | 5,200.00 | 5,430.00 | 5,430.00 | 8,933,028 |
| 2026-03-04 | 5,680.00 | 5,880.00 | 4,710.00 | 5,000.00 | 5,000.00 | 12,356,600 |
| 2026-03-03 | 6,650.00 | 7,070.00 | 5,930.00 | 5,930.00 | 5,930.00 | 15,088,750 |
| 2026-02-27 | 6,380.00 | 7,490.00 | 6,160.00 | 6,790.00 | 6,790.00 | 48,026,672 |
| 2026-02-26 | 6,290.00 | 6,480.00 | 6,050.00 | 6,410.00 | 6,410.00 | 18,013,801 |
| 2026-02-25 | 7,020.00 | 7,170.00 | 6,120.00 | 6,190.00 | 6,190.00 | 33,937,102 |
| 2026-02-24 | 5,710.00 | 6,830.00 | 5,330.00 | 6,510.00 | 6,510.00 | 128,372,602 |
| 2026-02-23 | 4,345.00 | 5,440.00 | 4,345.00 | 5,440.00 | 5,440.00 | 48,463,648 |
| 2026-02-20 | 3,930.00 | 4,420.00 | 3,837.00 | 4,185.00 | 4,185.00 | 23,732,359 |
| 2026-02-19 | 3,840.00 | 3,940.00 | 3,815.00 | 3,910.00 | 3,910.00 | 5,619,745 |
| 2026-02-13 | 3,720.00 | 3,820.00 | 3,670.00 | 3,770.00 | 3,770.00 | 2,328,180 |
| 2026-02-12 | 3,740.00 | 3,790.00 | 3,680.00 | 3,760.00 | 3,760.00 | 1,895,868 |
| 2026-02-11 | 3,680.00 | 3,740.00 | 3,630.00 | 3,705.00 | 3,705.00 | 1,461,975 |
| 2026-02-10 | 3,780.00 | 3,780.00 | 3,660.00 | 3,670.00 | 3,670.00 | 1,595,921 |
| 2026-02-09 | 3,635.00 | 3,770.00 | 3,635.00 | 3,760.00 | 3,760.00 | 2,820,679 |
| 2026-02-06 | 3,590.00 | 3,600.00 | 3,435.00 | 3,560.00 | 3,560.00 | 2,215,898 |
| 2026-02-05 | 3,855.00 | 3,865.00 | 3,665.00 | 3,685.00 | 3,685.00 | 3,134,754 |
| 2026-02-04 | 3,740.00 | 3,885.00 | 3,685.00 | 3,830.00 | 3,830.00 | 4,791,538 |
| 2026-02-03 | 3,555.00 | 3,785.00 | 3,555.00 | 3,750.00 | 3,750.00 | 3,602,985 |
| 2026-02-02 | 3,695.00 | 3,715.00 | 3,500.00 | 3,505.00 | 3,505.00 | 3,320,676 |
| 2026-01-30 | 3,870.00 | 3,995.00 | 3,710.00 | 3,725.00 | 3,725.00 | 6,303,537 |
| 2026-01-29 | 3,820.00 | 3,890.00 | 3,650.00 | 3,815.00 | 3,815.00 | 5,100,721 |
| 2026-01-28 | 3,695.00 | 3,850.00 | 3,695.00 | 3,805.00 | 3,805.00 | 7,968,243 |
| 2026-01-27 | 3,685.00 | 3,745.00 | 3,625.00 | 3,645.00 | 3,645.00 | 1,884,858 |
| 2026-01-26 | 3,650.00 | 3,685.00 | 3,630.00 | 3,645.00 | 3,645.00 | 1,740,335 |
| 2026-01-23 | 3,695.00 | 3,715.00 | 3,620.00 | 3,645.00 | 3,645.00 | 2,253,982 |
| 2026-01-22 | 3,670.00 | 3,815.00 | 3,640.00 | 3,685.00 | 3,685.00 | 4,502,519 |
| 2026-01-21 | 3,710.00 | 3,745.00 | 3,585.00 | 3,640.00 | 3,640.00 | 2,950,244 |
| 2026-01-20 | 3,735.00 | 3,895.00 | 3,560.00 | 3,775.00 | 3,775.00 | 8,461,945 |
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.