Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 006340.KO stock page

Daewon Cable historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-252,800.002,930.002,780.002,795.002,795.001,283,929
2024-10-242,775.002,845.002,760.002,805.002,805.00604,492
2024-10-232,815.002,850.002,760.002,830.002,830.00829,912
2024-10-222,920.002,925.002,810.002,815.002,815.001,009,729
2024-10-212,970.003,005.002,920.002,930.002,930.001,100,111
2024-10-183,055.003,065.002,925.002,930.002,930.001,561,126
2024-10-172,985.003,120.002,985.003,050.003,050.002,550,025
2024-10-162,960.003,005.002,925.002,925.002,925.00844,164
2024-10-153,035.003,055.002,985.002,995.002,995.00981,717
2024-10-142,930.003,050.002,915.003,035.003,035.001,851,298
2024-10-112,950.002,980.002,905.002,910.002,910.00800,103
2024-10-103,000.003,025.002,935.002,935.002,935.00934,659
2024-10-083,030.003,040.002,975.002,975.002,975.001,038,803
2024-10-073,075.003,100.003,010.003,060.003,060.001,651,245
2024-10-042,970.003,145.002,955.003,070.003,070.003,940,298
2024-10-022,940.003,015.002,910.002,960.002,960.001,131,947
2024-09-303,070.003,090.003,000.003,010.003,010.001,299,783
2024-09-273,190.003,250.003,060.003,060.003,060.005,058,912
2024-09-263,030.003,085.003,000.003,065.003,065.002,116,626
2024-09-253,195.003,195.002,980.002,990.002,990.005,023,637
2024-09-242,940.003,010.002,925.002,985.002,985.002,138,516
2024-09-232,950.003,000.002,930.002,930.002,930.001,868,524
2024-09-202,900.003,280.002,890.002,950.002,950.0015,536,030
2024-09-192,835.002,900.002,805.002,845.002,845.001,429,269
2024-09-132,925.002,925.002,780.002,805.002,805.001,451,364
2024-09-122,835.002,890.002,780.002,890.002,890.002,052,900
2024-09-112,710.002,845.002,710.002,735.002,735.001,779,355
2024-09-102,745.002,775.002,700.002,710.002,710.001,077,538
2024-09-092,565.002,760.002,550.002,735.002,735.001,457,880
2024-09-062,735.002,750.002,620.002,660.002,660.001,292,917
2024-09-052,835.002,865.002,680.002,735.002,735.001,630,817
2024-09-042,785.002,850.002,780.002,815.002,815.001,462,776
2024-09-033,020.003,060.002,940.002,955.002,955.001,839,928
2024-09-023,055.003,075.002,975.002,985.002,985.001,122,109
2024-08-303,035.003,100.003,005.003,040.003,040.001,454,082
2024-08-293,045.003,090.002,980.002,995.002,995.001,813,415
2024-08-283,165.003,290.003,100.003,120.003,120.002,012,894
2024-08-273,140.003,210.003,060.003,205.003,205.001,902,416
2024-08-263,310.003,340.003,170.003,185.003,185.002,261,986
2024-08-233,130.003,305.003,090.003,280.003,280.004,133,423
2024-08-223,525.003,530.003,165.003,165.003,165.0011,898,370
2024-08-213,165.003,220.003,100.003,200.003,200.003,779,842
2024-08-203,230.003,430.003,210.003,230.003,230.005,414,603
2024-08-193,265.003,270.003,140.003,145.003,145.002,149,544
2024-08-163,340.003,365.003,245.003,275.003,275.003,524,568
2024-08-143,070.003,495.003,070.003,240.003,240.0017,746,551
2024-08-133,170.003,220.003,010.003,020.003,020.002,528,320
2024-08-123,195.003,215.003,125.003,130.003,130.001,977,624
2024-08-093,130.003,265.003,105.003,160.003,160.004,350,967
2024-08-082,995.003,080.002,975.003,020.003,020.001,897,964
2024-08-073,085.003,165.003,010.003,100.003,100.003,073,508
2024-08-062,800.003,145.002,800.003,070.003,070.007,720,455
2024-08-053,080.003,145.002,640.002,780.002,780.005,362,919
2024-08-023,310.003,330.003,200.003,225.003,225.003,083,613
2024-08-013,310.003,780.003,290.003,445.003,445.0023,583,730
2024-07-313,125.003,190.003,105.003,180.003,180.002,286,705
2024-07-303,310.003,320.003,125.003,180.003,180.002,429,148
2024-07-293,275.003,350.003,270.003,325.003,325.002,195,817
2024-07-263,340.003,405.003,250.003,265.003,265.002,637,558
2024-07-253,405.003,455.003,320.003,340.003,340.003,331,890
← NewerPage 9 of 21 · 1,226 trading daysOlder →

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.