Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3,650.00 | 3,750.00 | 3,630.00 | 3,715.00 | 3,715.00 | 3,185,803 |
| 2026-01-16 | 3,645.00 | 3,710.00 | 3,595.00 | 3,625.00 | 3,625.00 | 1,833,955 |
| 2026-01-15 | 3,645.00 | 3,660.00 | 3,580.00 | 3,630.00 | 3,630.00 | 1,534,466 |
| 2026-01-14 | 3,600.00 | 3,750.00 | 3,580.00 | 3,630.00 | 3,630.00 | 2,705,562 |
| 2026-01-13 | 3,725.00 | 3,785.00 | 3,575.00 | 3,595.00 | 3,595.00 | 2,146,174 |
| 2026-01-12 | 3,665.00 | 3,745.00 | 3,605.00 | 3,625.00 | 3,625.00 | 1,799,038 |
| 2026-01-09 | 3,630.00 | 3,650.00 | 3,495.00 | 3,600.00 | 3,600.00 | 1,531,834 |
| 2026-01-08 | 3,690.00 | 3,740.00 | 3,590.00 | 3,605.00 | 3,605.00 | 2,332,711 |
| 2026-01-07 | 3,815.00 | 3,865.00 | 3,670.00 | 3,715.00 | 3,715.00 | 2,921,579 |
| 2026-01-06 | 4,050.00 | 4,110.00 | 3,810.00 | 3,810.00 | 3,810.00 | 5,002,364 |
| 2026-01-05 | 3,800.00 | 4,015.00 | 3,800.00 | 3,945.00 | 3,945.00 | 4,603,026 |
| 2026-01-02 | 3,745.00 | 3,840.00 | 3,670.00 | 3,835.00 | 3,835.00 | 2,148,913 |
| 2025-12-30 | 3,810.00 | 3,835.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1,721,077 |
| 2025-12-29 | 3,650.00 | 3,920.00 | 3,645.00 | 3,870.00 | 3,870.00 | 4,439,350 |
| 2025-12-26 | 3,740.00 | 3,745.00 | 3,625.00 | 3,640.00 | 3,640.00 | 1,757,612 |
| 2025-12-24 | 3,805.00 | 3,840.00 | 3,720.00 | 3,740.00 | 3,740.00 | 1,510,525 |
| 2025-12-23 | 3,980.00 | 3,995.00 | 3,775.00 | 3,775.00 | 3,775.00 | 2,890,018 |
| 2025-12-22 | 3,795.00 | 4,045.00 | 3,790.00 | 3,935.00 | 3,935.00 | 6,395,900 |
| 2025-12-19 | 3,770.00 | 3,850.00 | 3,700.00 | 3,750.00 | 3,750.00 | 2,614,797 |
| 2025-12-18 | 3,820.00 | 3,865.00 | 3,750.00 | 3,750.00 | 3,750.00 | 4,070,184 |
| 2025-12-17 | 4,090.00 | 4,225.00 | 3,950.00 | 3,960.00 | 3,960.00 | 6,730,728 |
| 2025-12-16 | 4,085.00 | 4,320.00 | 3,965.00 | 4,025.00 | 4,025.00 | 11,769,090 |
| 2025-12-15 | 4,165.00 | 4,170.00 | 3,910.00 | 4,075.00 | 4,075.00 | 10,235,980 |
| 2025-12-12 | 3,560.00 | 4,160.00 | 3,545.00 | 4,160.00 | 4,160.00 | 26,678,750 |
| 2025-12-11 | 3,560.00 | 3,650.00 | 3,535.00 | 3,535.00 | 3,535.00 | 2,014,288 |
| 2025-12-10 | 3,615.00 | 3,625.00 | 3,540.00 | 3,540.00 | 3,540.00 | 1,388,463 |
| 2025-12-09 | 3,605.00 | 3,630.00 | 3,550.00 | 3,595.00 | 3,595.00 | 2,207,108 |
| 2025-12-08 | 3,675.00 | 3,680.00 | 3,605.00 | 3,620.00 | 3,620.00 | 1,783,592 |
| 2025-12-05 | 3,675.00 | 3,720.00 | 3,640.00 | 3,670.00 | 3,670.00 | 1,919,582 |
| 2025-12-04 | 3,790.00 | 3,800.00 | 3,650.00 | 3,665.00 | 3,665.00 | 2,931,324 |
| 2025-12-03 | 3,850.00 | 3,865.00 | 3,715.00 | 3,790.00 | 3,790.00 | 3,173,138 |
| 2025-12-02 | 3,720.00 | 3,865.00 | 3,720.00 | 3,840.00 | 3,840.00 | 4,576,603 |
| 2025-12-01 | 4,035.00 | 4,040.00 | 3,715.00 | 3,720.00 | 3,720.00 | 6,628,898 |
| 2025-11-28 | 3,980.00 | 4,085.00 | 3,930.00 | 4,010.00 | 4,010.00 | 7,196,531 |
| 2025-11-27 | 3,830.00 | 4,045.00 | 3,785.00 | 3,920.00 | 3,920.00 | 9,675,147 |
| 2025-11-26 | 3,660.00 | 3,845.00 | 3,650.00 | 3,780.00 | 3,780.00 | 5,308,549 |
| 2025-11-25 | 3,700.00 | 3,850.00 | 3,620.00 | 3,630.00 | 3,630.00 | 6,497,427 |
| 2025-11-24 | 3,870.00 | 3,870.00 | 3,645.00 | 3,645.00 | 3,645.00 | 4,921,815 |
| 2025-11-21 | 3,780.00 | 3,935.00 | 3,765.00 | 3,820.00 | 3,820.00 | 7,297,370 |
| 2025-11-20 | 3,395.00 | 4,190.00 | 3,395.00 | 3,940.00 | 3,940.00 | 45,321,809 |
| 2025-11-19 | 3,380.00 | 3,410.00 | 3,285.00 | 3,340.00 | 3,340.00 | 2,606,136 |
| 2025-11-18 | 3,580.00 | 3,680.00 | 3,350.00 | 3,375.00 | 3,375.00 | 3,893,941 |
| 2025-11-17 | 3,655.00 | 3,760.00 | 3,575.00 | 3,605.00 | 3,605.00 | 2,712,489 |
| 2025-11-14 | 3,700.00 | 3,745.00 | 3,570.00 | 3,600.00 | 3,600.00 | 3,681,629 |
| 2025-11-13 | 3,955.00 | 3,960.00 | 3,770.00 | 3,800.00 | 3,800.00 | 5,301,792 |
| 2025-11-12 | 3,925.00 | 4,115.00 | 3,860.00 | 3,955.00 | 3,955.00 | 4,723,038 |
| 2025-11-11 | 4,095.00 | 4,165.00 | 3,855.00 | 3,925.00 | 3,925.00 | 6,298,793 |
| 2025-11-10 | 4,000.00 | 4,120.00 | 3,880.00 | 4,040.00 | 4,040.00 | 4,642,183 |
| 2025-11-07 | 3,760.00 | 4,155.00 | 3,750.00 | 3,985.00 | 3,985.00 | 9,931,504 |
| 2025-11-06 | 4,310.00 | 4,315.00 | 3,880.00 | 3,890.00 | 3,890.00 | 8,447,481 |
| 2025-11-05 | 4,060.00 | 4,335.00 | 3,910.00 | 4,225.00 | 4,225.00 | 16,659,699 |
| 2025-11-04 | 4,340.00 | 4,460.00 | 4,165.00 | 4,255.00 | 4,255.00 | 22,592,760 |
| 2025-11-03 | 3,825.00 | 4,515.00 | 3,780.00 | 4,220.00 | 4,220.00 | 58,746,422 |
| 2025-10-31 | 3,685.00 | 3,935.00 | 3,570.00 | 3,650.00 | 3,650.00 | 26,767,510 |
| 2025-10-30 | 3,610.00 | 3,845.00 | 3,510.00 | 3,640.00 | 3,640.00 | 25,699,570 |
| 2025-10-29 | 3,205.00 | 3,615.00 | 3,205.00 | 3,525.00 | 3,525.00 | 30,808,330 |
| 2025-10-28 | 3,220.00 | 3,445.00 | 3,150.00 | 3,165.00 | 3,165.00 | 8,295,141 |
| 2025-10-27 | 3,205.00 | 3,265.00 | 3,160.00 | 3,180.00 | 3,180.00 | 1,845,447 |
| 2025-10-24 | 3,190.00 | 3,265.00 | 3,120.00 | 3,175.00 | 3,175.00 | 3,242,701 |
| 2025-10-23 | 3,075.00 | 3,200.00 | 3,055.00 | 3,110.00 | 3,110.00 | 1,918,546 |
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.