Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2,925.00 | 2,955.00 | 2,900.00 | 2,915.00 | 2,915.00 | 614,339 |
| 2025-07-22 | 2,960.00 | 2,975.00 | 2,900.00 | 2,905.00 | 2,905.00 | 683,246 |
| 2025-07-21 | 2,930.00 | 2,960.00 | 2,910.00 | 2,960.00 | 2,960.00 | 520,596 |
| 2025-07-18 | 2,995.00 | 3,020.00 | 2,940.00 | 2,950.00 | 2,950.00 | 849,954 |
| 2025-07-17 | 3,020.00 | 3,025.00 | 2,960.00 | 2,980.00 | 2,980.00 | 708,899 |
| 2025-07-16 | 3,050.00 | 3,055.00 | 2,985.00 | 3,005.00 | 3,005.00 | 908,219 |
| 2025-07-15 | 3,020.00 | 3,050.00 | 3,005.00 | 3,035.00 | 3,035.00 | 1,005,793 |
| 2025-07-14 | 3,025.00 | 3,035.00 | 2,965.00 | 2,990.00 | 2,990.00 | 1,112,012 |
| 2025-07-11 | 3,050.00 | 3,070.00 | 3,030.00 | 3,035.00 | 3,035.00 | 693,376 |
| 2025-07-10 | 3,080.00 | 3,085.00 | 3,040.00 | 3,045.00 | 3,045.00 | 882,543 |
| 2025-07-09 | 3,140.00 | 3,165.00 | 3,065.00 | 3,065.00 | 3,065.00 | 2,150,405 |
| 2025-07-08 | 3,020.00 | 3,075.00 | 3,010.00 | 3,060.00 | 3,060.00 | 717,070 |
| 2025-07-07 | 3,020.00 | 3,070.00 | 3,010.00 | 3,035.00 | 3,035.00 | 760,022 |
| 2025-07-04 | 3,130.00 | 3,130.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1,169,008 |
| 2025-07-03 | 3,140.00 | 3,145.00 | 3,080.00 | 3,095.00 | 3,095.00 | 1,260,382 |
| 2025-07-02 | 3,200.00 | 3,205.00 | 3,060.00 | 3,130.00 | 3,130.00 | 2,417,873 |
| 2025-07-01 | 3,155.00 | 3,310.00 | 3,115.00 | 3,190.00 | 3,190.00 | 11,965,250 |
| 2025-06-30 | 3,050.00 | 3,130.00 | 3,025.00 | 3,065.00 | 3,065.00 | 1,792,278 |
| 2025-06-27 | 3,030.00 | 3,080.00 | 2,990.00 | 3,005.00 | 3,005.00 | 1,267,310 |
| 2025-06-26 | 3,100.00 | 3,100.00 | 2,955.00 | 3,015.00 | 3,015.00 | 1,406,399 |
| 2025-06-25 | 3,115.00 | 3,165.00 | 3,055.00 | 3,080.00 | 3,080.00 | 1,615,797 |
| 2025-06-24 | 3,145.00 | 3,155.00 | 3,080.00 | 3,105.00 | 3,105.00 | 2,341,944 |
| 2025-06-23 | 3,010.00 | 3,110.00 | 2,995.00 | 3,095.00 | 3,095.00 | 1,992,877 |
| 2025-06-20 | 3,155.00 | 3,180.00 | 3,060.00 | 3,070.00 | 3,070.00 | 2,611,913 |
| 2025-06-19 | 3,075.00 | 3,080.00 | 3,010.00 | 3,055.00 | 3,055.00 | 1,443,514 |
| 2025-06-18 | 3,085.00 | 3,115.00 | 3,035.00 | 3,050.00 | 3,050.00 | 1,459,897 |
| 2025-06-17 | 3,185.00 | 3,220.00 | 3,055.00 | 3,085.00 | 3,085.00 | 3,307,149 |
| 2025-06-16 | 2,975.00 | 3,250.00 | 2,970.00 | 3,135.00 | 3,135.00 | 7,402,545 |
| 2025-06-13 | 3,100.00 | 3,110.00 | 2,980.00 | 3,005.00 | 3,005.00 | 2,000,423 |
| 2025-06-12 | 3,170.00 | 3,210.00 | 3,090.00 | 3,090.00 | 3,090.00 | 2,766,903 |
| 2025-06-11 | 3,100.00 | 3,155.00 | 3,080.00 | 3,125.00 | 3,125.00 | 2,740,116 |
| 2025-06-10 | 3,325.00 | 3,330.00 | 3,067.00 | 3,090.00 | 3,090.00 | 7,084,594 |
| 2025-06-09 | 2,995.00 | 3,160.00 | 2,995.00 | 3,155.00 | 3,155.00 | 10,469,180 |
| 2025-06-05 | 2,970.00 | 2,980.00 | 2,915.00 | 2,935.00 | 2,935.00 | 1,257,061 |
| 2025-06-04 | 2,905.00 | 2,960.00 | 2,890.00 | 2,935.00 | 2,935.00 | 1,301,563 |
| 2025-06-02 | 2,900.00 | 2,905.00 | 2,840.00 | 2,855.00 | 2,855.00 | 728,269 |
| 2025-05-30 | 2,910.00 | 2,925.00 | 2,820.00 | 2,895.00 | 2,895.00 | 976,473 |
| 2025-05-29 | 2,885.00 | 2,960.00 | 2,880.00 | 2,915.00 | 2,915.00 | 1,639,889 |
| 2025-05-28 | 2,970.00 | 3,000.00 | 2,850.00 | 2,855.00 | 2,855.00 | 1,969,105 |
| 2025-05-27 | 2,935.00 | 3,010.00 | 2,890.00 | 2,965.00 | 2,965.00 | 2,155,958 |
| 2025-05-26 | 2,990.00 | 3,030.00 | 2,945.00 | 2,970.00 | 2,970.00 | 1,410,170 |
| 2025-05-23 | 2,920.00 | 2,990.00 | 2,885.00 | 2,955.00 | 2,955.00 | 1,653,719 |
| 2025-05-22 | 2,900.00 | 2,960.00 | 2,890.00 | 2,900.00 | 2,900.00 | 1,183,955 |
| 2025-05-21 | 2,990.00 | 2,995.00 | 2,930.00 | 2,940.00 | 2,940.00 | 919,156 |
| 2025-05-20 | 2,910.00 | 3,100.00 | 2,900.00 | 2,975.00 | 2,975.00 | 5,205,506 |
| 2025-05-19 | 2,920.00 | 2,940.00 | 2,840.00 | 2,875.00 | 2,875.00 | 1,055,219 |
| 2025-05-16 | 2,940.00 | 2,960.00 | 2,900.00 | 2,920.00 | 2,920.00 | 1,142,936 |
| 2025-05-15 | 3,020.00 | 3,020.00 | 2,920.00 | 2,940.00 | 2,940.00 | 1,440,436 |
| 2025-05-14 | 2,920.00 | 3,020.00 | 2,910.00 | 2,995.00 | 2,995.00 | 3,210,492 |
| 2025-05-13 | 2,945.00 | 2,955.00 | 2,880.00 | 2,900.00 | 2,900.00 | 1,670,524 |
| 2025-05-12 | 2,890.00 | 2,925.00 | 2,860.00 | 2,890.00 | 2,890.00 | 1,832,406 |
| 2025-05-09 | 2,860.00 | 3,065.00 | 2,820.00 | 2,845.00 | 2,845.00 | 6,544,330 |
| 2025-05-08 | 2,795.00 | 2,845.00 | 2,790.00 | 2,840.00 | 2,840.00 | 869,442 |
| 2025-05-07 | 2,755.00 | 2,795.00 | 2,730.00 | 2,795.00 | 2,795.00 | 711,016 |
| 2025-05-02 | 2,805.00 | 2,860.00 | 2,750.00 | 2,755.00 | 2,755.00 | 1,488,772 |
| 2025-04-30 | 2,900.00 | 2,905.00 | 2,780.00 | 2,785.00 | 2,785.00 | 1,732,074 |
| 2025-04-29 | 2,820.00 | 2,945.00 | 2,795.00 | 2,890.00 | 2,890.00 | 4,200,022 |
| 2025-04-28 | 2,855.00 | 2,865.00 | 2,770.00 | 2,790.00 | 2,790.00 | 1,410,567 |
| 2025-04-25 | 2,815.00 | 2,915.00 | 2,815.00 | 2,850.00 | 2,850.00 | 2,455,544 |
| 2025-04-24 | 2,890.00 | 2,960.00 | 2,815.00 | 2,815.00 | 2,815.00 | 4,089,921 |
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.