Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3,890.00 | 3,955.00 | 3,875.00 | 3,920.00 | 3,920.00 | 9,676,911 |
| 2025-01-21 | 3,715.00 | 4,015.00 | 3,705.00 | 3,925.00 | 3,925.00 | 33,705,008 |
| 2025-01-20 | 3,845.00 | 3,865.00 | 3,675.00 | 3,675.00 | 3,675.00 | 7,397,828 |
| 2025-01-17 | 4,035.00 | 4,060.00 | 3,790.00 | 3,850.00 | 3,850.00 | 15,369,450 |
| 2025-01-16 | 3,910.00 | 4,095.00 | 3,905.00 | 3,915.00 | 3,915.00 | 22,502,631 |
| 2025-01-15 | 3,910.00 | 4,025.00 | 3,845.00 | 4,000.00 | 4,000.00 | 31,801,340 |
| 2025-01-14 | 3,885.00 | 3,950.00 | 3,745.00 | 3,890.00 | 3,890.00 | 33,095,078 |
| 2025-01-13 | 3,380.00 | 4,050.00 | 3,260.00 | 3,990.00 | 3,990.00 | 130,308,703 |
| 2025-01-10 | 3,190.00 | 3,310.00 | 3,080.00 | 3,165.00 | 3,165.00 | 6,785,628 |
| 2025-01-09 | 3,055.00 | 3,335.00 | 2,985.00 | 3,155.00 | 3,155.00 | 15,148,640 |
| 2025-01-08 | 3,020.00 | 3,045.00 | 2,950.00 | 3,035.00 | 3,035.00 | 1,578,051 |
| 2025-01-07 | 3,055.00 | 3,090.00 | 3,025.00 | 3,030.00 | 3,030.00 | 2,243,384 |
| 2025-01-06 | 3,085.00 | 3,115.00 | 3,020.00 | 3,055.00 | 3,055.00 | 1,911,443 |
| 2025-01-03 | 3,080.00 | 3,090.00 | 3,010.00 | 3,050.00 | 3,050.00 | 2,293,870 |
| 2025-01-02 | 2,970.00 | 3,085.00 | 2,970.00 | 3,050.00 | 3,050.00 | 2,613,429 |
| 2024-12-30 | 3,015.00 | 3,040.00 | 2,955.00 | 2,975.00 | 2,975.00 | 1,892,323 |
| 2024-12-27 | 2,955.00 | 3,090.00 | 2,920.00 | 3,035.00 | 3,035.00 | 5,361,490 |
| 2024-12-26 | 3,085.00 | 3,155.00 | 2,975.00 | 2,990.00 | 2,990.00 | 3,858,753 |
| 2024-12-24 | 3,160.00 | 3,225.00 | 3,020.00 | 3,045.00 | 3,045.00 | 5,324,521 |
| 2024-12-23 | 2,880.00 | 3,390.00 | 2,875.00 | 3,195.00 | 3,195.00 | 42,549,781 |
| 2024-12-20 | 3,005.00 | 3,040.00 | 2,840.00 | 2,875.00 | 2,875.00 | 7,002,471 |
| 2024-12-19 | 3,255.00 | 3,365.00 | 3,160.00 | 3,230.00 | 3,230.00 | 11,577,780 |
| 2024-12-18 | 3,450.00 | 3,600.00 | 3,300.00 | 3,345.00 | 3,345.00 | 38,100,020 |
| 2024-12-17 | 3,330.00 | 3,800.00 | 3,230.00 | 3,280.00 | 3,280.00 | 76,136,852 |
| 2024-12-16 | 2,695.00 | 3,295.00 | 2,610.00 | 3,210.00 | 3,210.00 | 44,796,641 |
| 2024-12-13 | 2,530.00 | 2,540.00 | 2,485.00 | 2,535.00 | 2,535.00 | 652,916 |
| 2024-12-12 | 2,570.00 | 2,600.00 | 2,500.00 | 2,530.00 | 2,530.00 | 780,276 |
| 2024-12-11 | 2,425.00 | 2,570.00 | 2,400.00 | 2,570.00 | 2,570.00 | 1,297,489 |
| 2024-12-10 | 2,235.00 | 2,420.00 | 2,235.00 | 2,400.00 | 2,400.00 | 1,484,730 |
| 2024-12-09 | 2,305.00 | 2,350.00 | 2,205.00 | 2,235.00 | 2,235.00 | 2,021,185 |
| 2024-12-06 | 2,535.00 | 2,545.00 | 2,320.00 | 2,420.00 | 2,420.00 | 1,867,318 |
| 2024-12-05 | 2,565.00 | 2,605.00 | 2,465.00 | 2,570.00 | 2,570.00 | 1,196,042 |
| 2024-12-04 | 2,730.00 | 2,780.00 | 2,510.00 | 2,515.00 | 2,515.00 | 3,373,405 |
| 2024-12-03 | 2,455.00 | 2,605.00 | 2,455.00 | 2,605.00 | 2,605.00 | 1,500,424 |
| 2024-12-02 | 2,575.00 | 2,610.00 | 2,460.00 | 2,465.00 | 2,465.00 | 1,066,532 |
| 2024-11-29 | 2,650.00 | 2,655.00 | 2,525.00 | 2,545.00 | 2,545.00 | 1,308,827 |
| 2024-11-28 | 2,680.00 | 2,705.00 | 2,655.00 | 2,660.00 | 2,660.00 | 545,013 |
| 2024-11-27 | 2,720.00 | 2,725.00 | 2,670.00 | 2,680.00 | 2,680.00 | 610,428 |
| 2024-11-26 | 2,765.00 | 2,785.00 | 2,690.00 | 2,705.00 | 2,705.00 | 935,321 |
| 2024-11-25 | 2,680.00 | 2,835.00 | 2,670.00 | 2,765.00 | 2,765.00 | 2,584,540 |
| 2024-11-22 | 2,715.00 | 2,760.00 | 2,655.00 | 2,655.00 | 2,655.00 | 818,499 |
| 2024-11-21 | 2,730.00 | 2,760.00 | 2,690.00 | 2,715.00 | 2,715.00 | 640,442 |
| 2024-11-20 | 2,775.00 | 2,870.00 | 2,730.00 | 2,740.00 | 2,740.00 | 979,914 |
| 2024-11-19 | 2,725.00 | 2,830.00 | 2,675.00 | 2,785.00 | 2,785.00 | 1,624,104 |
| 2024-11-18 | 2,695.00 | 2,745.00 | 2,675.00 | 2,730.00 | 2,730.00 | 619,909 |
| 2024-11-15 | 2,700.00 | 2,755.00 | 2,640.00 | 2,680.00 | 2,680.00 | 1,285,673 |
| 2024-11-14 | 2,680.00 | 2,800.00 | 2,680.00 | 2,725.00 | 2,725.00 | 1,001,621 |
| 2024-11-13 | 2,760.00 | 2,770.00 | 2,675.00 | 2,680.00 | 2,680.00 | 1,308,704 |
| 2024-11-12 | 3,030.00 | 3,050.00 | 2,775.00 | 2,780.00 | 2,780.00 | 1,937,329 |
| 2024-11-11 | 3,055.00 | 3,100.00 | 2,985.00 | 3,015.00 | 3,015.00 | 1,339,246 |
| 2024-11-08 | 3,035.00 | 3,125.00 | 3,035.00 | 3,055.00 | 3,055.00 | 1,826,974 |
| 2024-11-07 | 3,080.00 | 3,080.00 | 2,985.00 | 3,035.00 | 3,035.00 | 1,072,365 |
| 2024-11-06 | 3,020.00 | 3,140.00 | 2,975.00 | 3,000.00 | 3,000.00 | 4,102,323 |
| 2024-11-05 | 2,840.00 | 3,045.00 | 2,835.00 | 2,975.00 | 2,975.00 | 3,212,559 |
| 2024-11-04 | 2,715.00 | 2,880.00 | 2,700.00 | 2,875.00 | 2,875.00 | 1,194,938 |
| 2024-11-01 | 2,695.00 | 2,780.00 | 2,650.00 | 2,695.00 | 2,695.00 | 707,231 |
| 2024-10-31 | 2,740.00 | 2,760.00 | 2,680.00 | 2,740.00 | 2,740.00 | 763,578 |
| 2024-10-30 | 2,825.00 | 2,830.00 | 2,760.00 | 2,760.00 | 2,760.00 | 682,487 |
| 2024-10-29 | 2,860.00 | 2,865.00 | 2,790.00 | 2,825.00 | 2,825.00 | 630,634 |
| 2024-10-28 | 2,800.00 | 2,905.00 | 2,800.00 | 2,855.00 | 2,855.00 | 852,181 |
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.