Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2,800.00 | 2,930.00 | 2,780.00 | 2,795.00 | 2,795.00 | 1,283,929 |
| 2024-10-24 | 2,775.00 | 2,845.00 | 2,760.00 | 2,805.00 | 2,805.00 | 604,492 |
| 2024-10-23 | 2,815.00 | 2,850.00 | 2,760.00 | 2,830.00 | 2,830.00 | 829,912 |
| 2024-10-22 | 2,920.00 | 2,925.00 | 2,810.00 | 2,815.00 | 2,815.00 | 1,009,729 |
| 2024-10-21 | 2,970.00 | 3,005.00 | 2,920.00 | 2,930.00 | 2,930.00 | 1,100,111 |
| 2024-10-18 | 3,055.00 | 3,065.00 | 2,925.00 | 2,930.00 | 2,930.00 | 1,561,126 |
| 2024-10-17 | 2,985.00 | 3,120.00 | 2,985.00 | 3,050.00 | 3,050.00 | 2,550,025 |
| 2024-10-16 | 2,960.00 | 3,005.00 | 2,925.00 | 2,925.00 | 2,925.00 | 844,164 |
| 2024-10-15 | 3,035.00 | 3,055.00 | 2,985.00 | 2,995.00 | 2,995.00 | 981,717 |
| 2024-10-14 | 2,930.00 | 3,050.00 | 2,915.00 | 3,035.00 | 3,035.00 | 1,851,298 |
| 2024-10-11 | 2,950.00 | 2,980.00 | 2,905.00 | 2,910.00 | 2,910.00 | 800,103 |
| 2024-10-10 | 3,000.00 | 3,025.00 | 2,935.00 | 2,935.00 | 2,935.00 | 934,659 |
| 2024-10-08 | 3,030.00 | 3,040.00 | 2,975.00 | 2,975.00 | 2,975.00 | 1,038,803 |
| 2024-10-07 | 3,075.00 | 3,100.00 | 3,010.00 | 3,060.00 | 3,060.00 | 1,651,245 |
| 2024-10-04 | 2,970.00 | 3,145.00 | 2,955.00 | 3,070.00 | 3,070.00 | 3,940,298 |
| 2024-10-02 | 2,940.00 | 3,015.00 | 2,910.00 | 2,960.00 | 2,960.00 | 1,131,947 |
| 2024-09-30 | 3,070.00 | 3,090.00 | 3,000.00 | 3,010.00 | 3,010.00 | 1,299,783 |
| 2024-09-27 | 3,190.00 | 3,250.00 | 3,060.00 | 3,060.00 | 3,060.00 | 5,058,912 |
| 2024-09-26 | 3,030.00 | 3,085.00 | 3,000.00 | 3,065.00 | 3,065.00 | 2,116,626 |
| 2024-09-25 | 3,195.00 | 3,195.00 | 2,980.00 | 2,990.00 | 2,990.00 | 5,023,637 |
| 2024-09-24 | 2,940.00 | 3,010.00 | 2,925.00 | 2,985.00 | 2,985.00 | 2,138,516 |
| 2024-09-23 | 2,950.00 | 3,000.00 | 2,930.00 | 2,930.00 | 2,930.00 | 1,868,524 |
| 2024-09-20 | 2,900.00 | 3,280.00 | 2,890.00 | 2,950.00 | 2,950.00 | 15,536,030 |
| 2024-09-19 | 2,835.00 | 2,900.00 | 2,805.00 | 2,845.00 | 2,845.00 | 1,429,269 |
| 2024-09-13 | 2,925.00 | 2,925.00 | 2,780.00 | 2,805.00 | 2,805.00 | 1,451,364 |
| 2024-09-12 | 2,835.00 | 2,890.00 | 2,780.00 | 2,890.00 | 2,890.00 | 2,052,900 |
| 2024-09-11 | 2,710.00 | 2,845.00 | 2,710.00 | 2,735.00 | 2,735.00 | 1,779,355 |
| 2024-09-10 | 2,745.00 | 2,775.00 | 2,700.00 | 2,710.00 | 2,710.00 | 1,077,538 |
| 2024-09-09 | 2,565.00 | 2,760.00 | 2,550.00 | 2,735.00 | 2,735.00 | 1,457,880 |
| 2024-09-06 | 2,735.00 | 2,750.00 | 2,620.00 | 2,660.00 | 2,660.00 | 1,292,917 |
| 2024-09-05 | 2,835.00 | 2,865.00 | 2,680.00 | 2,735.00 | 2,735.00 | 1,630,817 |
| 2024-09-04 | 2,785.00 | 2,850.00 | 2,780.00 | 2,815.00 | 2,815.00 | 1,462,776 |
| 2024-09-03 | 3,020.00 | 3,060.00 | 2,940.00 | 2,955.00 | 2,955.00 | 1,839,928 |
| 2024-09-02 | 3,055.00 | 3,075.00 | 2,975.00 | 2,985.00 | 2,985.00 | 1,122,109 |
| 2024-08-30 | 3,035.00 | 3,100.00 | 3,005.00 | 3,040.00 | 3,040.00 | 1,454,082 |
| 2024-08-29 | 3,045.00 | 3,090.00 | 2,980.00 | 2,995.00 | 2,995.00 | 1,813,415 |
| 2024-08-28 | 3,165.00 | 3,290.00 | 3,100.00 | 3,120.00 | 3,120.00 | 2,012,894 |
| 2024-08-27 | 3,140.00 | 3,210.00 | 3,060.00 | 3,205.00 | 3,205.00 | 1,902,416 |
| 2024-08-26 | 3,310.00 | 3,340.00 | 3,170.00 | 3,185.00 | 3,185.00 | 2,261,986 |
| 2024-08-23 | 3,130.00 | 3,305.00 | 3,090.00 | 3,280.00 | 3,280.00 | 4,133,423 |
| 2024-08-22 | 3,525.00 | 3,530.00 | 3,165.00 | 3,165.00 | 3,165.00 | 11,898,370 |
| 2024-08-21 | 3,165.00 | 3,220.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3,779,842 |
| 2024-08-20 | 3,230.00 | 3,430.00 | 3,210.00 | 3,230.00 | 3,230.00 | 5,414,603 |
| 2024-08-19 | 3,265.00 | 3,270.00 | 3,140.00 | 3,145.00 | 3,145.00 | 2,149,544 |
| 2024-08-16 | 3,340.00 | 3,365.00 | 3,245.00 | 3,275.00 | 3,275.00 | 3,524,568 |
| 2024-08-14 | 3,070.00 | 3,495.00 | 3,070.00 | 3,240.00 | 3,240.00 | 17,746,551 |
| 2024-08-13 | 3,170.00 | 3,220.00 | 3,010.00 | 3,020.00 | 3,020.00 | 2,528,320 |
| 2024-08-12 | 3,195.00 | 3,215.00 | 3,125.00 | 3,130.00 | 3,130.00 | 1,977,624 |
| 2024-08-09 | 3,130.00 | 3,265.00 | 3,105.00 | 3,160.00 | 3,160.00 | 4,350,967 |
| 2024-08-08 | 2,995.00 | 3,080.00 | 2,975.00 | 3,020.00 | 3,020.00 | 1,897,964 |
| 2024-08-07 | 3,085.00 | 3,165.00 | 3,010.00 | 3,100.00 | 3,100.00 | 3,073,508 |
| 2024-08-06 | 2,800.00 | 3,145.00 | 2,800.00 | 3,070.00 | 3,070.00 | 7,720,455 |
| 2024-08-05 | 3,080.00 | 3,145.00 | 2,640.00 | 2,780.00 | 2,780.00 | 5,362,919 |
| 2024-08-02 | 3,310.00 | 3,330.00 | 3,200.00 | 3,225.00 | 3,225.00 | 3,083,613 |
| 2024-08-01 | 3,310.00 | 3,780.00 | 3,290.00 | 3,445.00 | 3,445.00 | 23,583,730 |
| 2024-07-31 | 3,125.00 | 3,190.00 | 3,105.00 | 3,180.00 | 3,180.00 | 2,286,705 |
| 2024-07-30 | 3,310.00 | 3,320.00 | 3,125.00 | 3,180.00 | 3,180.00 | 2,429,148 |
| 2024-07-29 | 3,275.00 | 3,350.00 | 3,270.00 | 3,325.00 | 3,325.00 | 2,195,817 |
| 2024-07-26 | 3,340.00 | 3,405.00 | 3,250.00 | 3,265.00 | 3,265.00 | 2,637,558 |
| 2024-07-25 | 3,405.00 | 3,455.00 | 3,320.00 | 3,340.00 | 3,340.00 | 3,331,890 |
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.