Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2,745.00 | 3,260.00 | 2,710.00 | 2,870.00 | 2,870.00 | 46,391,500 |
| 2025-04-22 | 2,620.00 | 2,712.00 | 2,615.00 | 2,655.00 | 2,655.00 | 1,746,034 |
| 2025-04-21 | 2,720.00 | 2,760.00 | 2,690.00 | 2,695.00 | 2,695.00 | 747,442 |
| 2025-04-18 | 2,765.00 | 2,765.00 | 2,680.00 | 2,720.00 | 2,720.00 | 857,040 |
| 2025-04-17 | 2,650.00 | 2,725.00 | 2,650.00 | 2,720.00 | 2,720.00 | 753,421 |
| 2025-04-16 | 2,785.00 | 2,830.00 | 2,670.00 | 2,680.00 | 2,680.00 | 1,363,784 |
| 2025-04-15 | 2,720.00 | 2,805.00 | 2,695.00 | 2,780.00 | 2,780.00 | 2,647,142 |
| 2025-04-14 | 2,710.00 | 2,745.00 | 2,665.00 | 2,705.00 | 2,705.00 | 1,255,855 |
| 2025-04-11 | 2,580.00 | 2,710.00 | 2,565.00 | 2,705.00 | 2,705.00 | 2,214,647 |
| 2025-04-10 | 2,460.00 | 2,890.00 | 2,415.00 | 2,645.00 | 2,645.00 | 14,205,590 |
| 2025-04-09 | 2,375.00 | 2,430.00 | 2,310.00 | 2,330.00 | 2,330.00 | 1,109,693 |
| 2025-04-08 | 2,450.00 | 2,540.00 | 2,405.00 | 2,410.00 | 2,410.00 | 1,165,243 |
| 2025-04-07 | 2,530.00 | 2,550.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,209,698 |
| 2025-04-04 | 2,520.00 | 2,665.00 | 2,520.00 | 2,615.00 | 2,615.00 | 987,082 |
| 2025-04-03 | 2,540.00 | 2,640.00 | 2,520.00 | 2,600.00 | 2,600.00 | 858,355 |
| 2025-04-02 | 2,670.00 | 2,690.00 | 2,590.00 | 2,600.00 | 2,600.00 | 934,922 |
| 2025-04-01 | 2,630.00 | 2,725.00 | 2,615.00 | 2,670.00 | 2,670.00 | 1,060,987 |
| 2025-03-31 | 2,600.00 | 2,680.00 | 2,600.00 | 2,630.00 | 2,630.00 | 1,202,078 |
| 2025-03-28 | 2,800.00 | 2,810.00 | 2,685.00 | 2,685.00 | 2,685.00 | 1,438,718 |
| 2025-03-27 | 2,955.00 | 3,015.00 | 2,810.00 | 2,815.00 | 2,815.00 | 3,207,429 |
| 2025-03-26 | 2,910.00 | 3,305.00 | 2,900.00 | 2,955.00 | 2,955.00 | 25,282,570 |
| 2025-03-25 | 2,915.00 | 2,940.00 | 2,840.00 | 2,840.00 | 2,840.00 | 806,324 |
| 2025-03-24 | 2,910.00 | 2,940.00 | 2,890.00 | 2,890.00 | 2,890.00 | 387,474 |
| 2025-03-21 | 2,955.00 | 2,975.00 | 2,880.00 | 2,905.00 | 2,905.00 | 807,738 |
| 2025-03-20 | 3,020.00 | 3,055.00 | 2,960.00 | 2,960.00 | 2,960.00 | 952,662 |
| 2025-03-19 | 2,995.00 | 3,020.00 | 2,995.00 | 3,010.00 | 3,010.00 | 535,906 |
| 2025-03-18 | 3,045.00 | 3,085.00 | 3,005.00 | 3,005.00 | 3,005.00 | 1,059,543 |
| 2025-03-17 | 3,100.00 | 3,110.00 | 3,000.00 | 3,025.00 | 3,025.00 | 861,878 |
| 2025-03-14 | 2,995.00 | 3,110.00 | 2,995.00 | 3,095.00 | 3,095.00 | 1,258,985 |
| 2025-03-13 | 2,970.00 | 3,075.00 | 2,965.00 | 2,995.00 | 2,995.00 | 855,605 |
| 2025-03-12 | 2,970.00 | 3,005.00 | 2,935.00 | 2,960.00 | 2,960.00 | 744,225 |
| 2025-03-11 | 2,950.00 | 2,955.00 | 2,865.00 | 2,945.00 | 2,945.00 | 1,226,256 |
| 2025-03-10 | 3,030.00 | 3,065.00 | 2,990.00 | 3,010.00 | 3,010.00 | 848,924 |
| 2025-03-07 | 3,060.00 | 3,135.00 | 3,025.00 | 3,060.00 | 3,060.00 | 682,502 |
| 2025-03-06 | 3,180.00 | 3,190.00 | 3,060.00 | 3,080.00 | 3,080.00 | 987,614 |
| 2025-03-05 | 3,060.00 | 3,160.00 | 3,060.00 | 3,160.00 | 3,160.00 | 842,314 |
| 2025-03-04 | 3,075.00 | 3,125.00 | 3,040.00 | 3,060.00 | 3,060.00 | 1,100,466 |
| 2025-02-28 | 3,175.00 | 3,225.00 | 3,105.00 | 3,120.00 | 3,120.00 | 1,332,627 |
| 2025-02-27 | 3,325.00 | 3,345.00 | 3,235.00 | 3,245.00 | 3,245.00 | 975,586 |
| 2025-02-26 | 3,270.00 | 3,310.00 | 3,245.00 | 3,295.00 | 3,295.00 | 742,615 |
| 2025-02-25 | 3,225.00 | 3,295.00 | 3,190.00 | 3,270.00 | 3,270.00 | 822,907 |
| 2025-02-24 | 3,265.00 | 3,275.00 | 3,190.00 | 3,260.00 | 3,260.00 | 1,301,366 |
| 2025-02-21 | 3,300.00 | 3,340.00 | 3,285.00 | 3,295.00 | 3,295.00 | 898,465 |
| 2025-02-20 | 3,430.00 | 3,435.00 | 3,295.00 | 3,310.00 | 3,310.00 | 1,672,056 |
| 2025-02-19 | 3,520.00 | 3,535.00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,054,854 |
| 2025-02-18 | 3,430.00 | 3,460.00 | 3,395.00 | 3,440.00 | 3,440.00 | 2,161,975 |
| 2025-02-17 | 3,375.00 | 3,455.00 | 3,330.00 | 3,415.00 | 3,415.00 | 2,682,986 |
| 2025-02-14 | 3,440.00 | 3,445.00 | 3,315.00 | 3,340.00 | 3,340.00 | 2,319,880 |
| 2025-02-13 | 3,450.00 | 3,490.00 | 3,405.00 | 3,455.00 | 3,455.00 | 2,818,355 |
| 2025-02-12 | 3,390.00 | 3,445.00 | 3,340.00 | 3,410.00 | 3,410.00 | 1,820,399 |
| 2025-02-11 | 3,420.00 | 3,480.00 | 3,400.00 | 3,420.00 | 3,420.00 | 1,883,191 |
| 2025-02-10 | 3,415.00 | 3,455.00 | 3,295.00 | 3,385.00 | 3,385.00 | 2,114,468 |
| 2025-02-07 | 3,445.00 | 3,450.00 | 3,360.00 | 3,370.00 | 3,370.00 | 1,761,600 |
| 2025-02-06 | 3,415.00 | 3,555.00 | 3,405.00 | 3,445.00 | 3,445.00 | 3,718,724 |
| 2025-02-05 | 3,470.00 | 3,480.00 | 3,355.00 | 3,385.00 | 3,385.00 | 2,386,556 |
| 2025-02-04 | 3,425.00 | 3,470.00 | 3,365.00 | 3,460.00 | 3,460.00 | 3,110,010 |
| 2025-02-03 | 3,585.00 | 3,585.00 | 3,325.00 | 3,330.00 | 3,330.00 | 3,899,605 |
| 2025-01-31 | 3,615.00 | 3,635.00 | 3,515.00 | 3,585.00 | 3,585.00 | 3,634,301 |
| 2025-01-24 | 3,800.00 | 3,910.00 | 3,750.00 | 3,755.00 | 3,755.00 | 5,892,540 |
| 2025-01-23 | 3,950.00 | 4,030.00 | 3,760.00 | 3,780.00 | 3,780.00 | 9,589,225 |
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.