Daewon Cable Co. Ltd. Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,610.00 | 8,980.00 | 8,610.00 | 8,900.00 | 8,900.00 | 9,458 |
| 2026-10-16 | 9,290.00 | 9,290.00 | 8,500.00 | 8,800.00 | 8,800.00 | 15,492 |
| 2026-10-15 | 8,950.00 | 9,260.00 | 8,340.00 | 8,550.00 | 8,550.00 | 25,967 |
| 2026-10-14 | 9,840.00 | 9,840.00 | 9,290.00 | 9,320.00 | 9,320.00 | 14,031 |
| 2026-10-13 | 9,620.00 | 10,000.00 | 9,000.00 | 9,470.00 | 9,470.00 | 28,390 |
| 2026-10-12 | 9,910.00 | 9,910.00 | 9,535.00 | 9,660.00 | 9,660.00 | 26,562 |
| 2026-10-08 | 9,810.00 | 10,110.00 | 9,690.00 | 9,900.00 | 9,900.00 | 39,575 |
| 2026-10-07 | 9,990.00 | 10,100.00 | 9,820.00 | 9,860.00 | 9,860.00 | 31,911 |
| 2026-10-06 | 9,830.00 | 10,110.00 | 9,720.00 | 9,830.00 | 9,830.00 | 13,843 |
| 2026-10-02 | 9,980.00 | 10,500.00 | 9,920.00 | 9,960.00 | 9,960.00 | 16,242 |
| 2026-10-01 | 9,800.00 | 10,000.00 | 9,650.00 | 9,950.00 | 9,950.00 | 26,812 |
| 2026-09-30 | 9,910.00 | 10,030.00 | 9,760.00 | 9,780.00 | 9,780.00 | 9,444 |
| 2026-09-29 | 9,810.00 | 9,870.00 | 9,540.00 | 9,750.00 | 9,750.00 | 15,911 |
| 2026-09-28 | 9,990.00 | 10,040.00 | 9,850.00 | 9,870.00 | 9,870.00 | 15,678 |
| 2026-09-23 | 10,310.00 | 10,310.00 | 9,950.00 | 10,040.00 | 10,040.00 | 19,930 |
| 2026-09-22 | 10,230.00 | 10,780.00 | 10,150.00 | 10,150.00 | 10,150.00 | 100,175 |
| 2026-09-21 | 10,200.00 | 10,250.00 | 9,800.00 | 10,210.00 | 10,210.00 | 48,638 |
| 2026-09-18 | 9,930.00 | 10,840.00 | 9,730.00 | 10,210.00 | 10,210.00 | 237,300 |
| 2026-09-17 | 9,800.00 | 9,950.00 | 9,460.00 | 9,700.00 | 9,700.00 | 56,440 |
| 2026-09-16 | 10,090.00 | 10,090.00 | 9,500.00 | 9,530.00 | 9,530.00 | 39,650 |
| 2026-09-15 | 9,750.00 | 9,950.00 | 9,680.00 | 9,700.00 | 9,700.00 | 18,951 |
| 2026-09-14 | 9,820.00 | 9,920.00 | 9,600.00 | 9,750.00 | 9,750.00 | 38,081 |
| 2026-09-11 | 10,000.00 | 10,000.00 | 9,740.00 | 9,820.00 | 9,820.00 | 24,354 |
| 2026-09-10 | 9,970.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 33,683 |
| 2026-09-09 | 9,910.00 | 10,300.00 | 9,910.00 | 10,010.00 | 10,010.00 | 52,297 |
| 2026-09-08 | 9,910.00 | 10,100.00 | 9,770.00 | 9,910.00 | 9,910.00 | 38,159 |
| 2026-09-07 | 9,820.00 | 10,250.00 | 9,800.00 | 9,910.00 | 9,910.00 | 41,666 |
| 2026-09-04 | 9,820.00 | 10,050.00 | 9,690.00 | 9,810.00 | 9,810.00 | 13,928 |
| 2026-09-03 | 9,900.00 | 10,120.00 | 9,690.00 | 9,730.00 | 9,730.00 | 17,914 |
| 2026-09-02 | 9,470.00 | 10,270.00 | 9,470.00 | 9,850.00 | 9,850.00 | 93,117 |
| 2026-09-01 | 10,000.00 | 10,000.00 | 9,770.00 | 9,790.00 | 9,790.00 | 10,640 |
| 2026-08-31 | 9,610.00 | 10,090.00 | 9,610.00 | 9,990.00 | 9,990.00 | 23,797 |
| 2026-08-28 | 9,850.00 | 10,100.00 | 9,830.00 | 9,920.00 | 9,920.00 | 25,758 |
| 2026-08-27 | 10,000.00 | 10,350.00 | 9,610.00 | 10,070.00 | 10,070.00 | 145,458 |
| 2026-08-26 | 10,000.00 | 10,100.00 | 9,760.00 | 9,760.00 | 9,760.00 | 50,145 |
| 2026-08-25 | 9,870.00 | 9,980.00 | 9,520.00 | 9,980.00 | 9,980.00 | 23,916 |
| 2026-08-24 | 10,070.00 | 10,160.00 | 9,800.00 | 9,870.00 | 9,870.00 | 22,769 |
| 2026-08-21 | 9,980.00 | 10,070.00 | 9,850.00 | 10,070.00 | 10,070.00 | 45,390 |
| 2026-08-20 | 10,340.00 | 10,420.00 | 10,010.00 | 10,130.00 | 10,130.00 | 54,969 |
| 2026-08-19 | 9,770.00 | 10,230.00 | 9,650.00 | 10,090.00 | 10,090.00 | 43,350 |
| 2026-08-18 | 10,250.00 | 10,330.00 | 9,960.00 | 10,070.00 | 10,070.00 | 58,189 |
| 2026-08-14 | 10,410.00 | 10,610.00 | 9,970.00 | 10,250.00 | 10,250.00 | 80,088 |
| 2026-08-13 | 10,750.00 | 10,880.00 | 10,270.00 | 10,330.00 | 10,330.00 | 182,726 |
| 2026-08-12 | 10,900.00 | 11,060.00 | 10,550.00 | 11,000.00 | 11,000.00 | 196,198 |
| 2026-08-11 | 10,710.00 | 11,040.00 | 10,340.00 | 10,480.00 | 10,480.00 | 118,138 |
| 2026-08-10 | 10,160.00 | 10,600.00 | 10,130.00 | 10,600.00 | 10,600.00 | 92,685 |
| 2026-08-07 | 10,500.00 | 10,690.00 | 9,850.00 | 10,120.00 | 10,120.00 | 72,359 |
| 2026-08-06 | 10,600.00 | 11,050.00 | 10,250.00 | 10,380.00 | 10,380.00 | 79,082 |
| 2026-08-05 | 10,510.00 | 11,700.00 | 10,420.00 | 10,890.00 | 10,890.00 | 540,211 |
| 2026-08-04 | 10,360.00 | 11,030.00 | 9,830.00 | 10,190.00 | 10,190.00 | 151,588 |
| 2026-08-03 | 9,880.00 | 10,200.00 | 9,210.00 | 9,830.00 | 9,830.00 | 97,344 |
| 2026-07-31 | 9,500.00 | 11,090.00 | 9,410.00 | 9,970.00 | 9,970.00 | 383,826 |
| 2026-07-30 | 8,510.00 | 9,240.00 | 8,310.00 | 8,550.00 | 8,550.00 | 94,392 |
| 2026-07-29 | 9,930.00 | 10,430.00 | 7,950.00 | 8,720.00 | 8,720.00 | 129,665 |
| 2026-07-28 | 10,140.00 | 10,350.00 | 9,790.00 | 9,920.00 | 9,920.00 | 83,601 |
| 2026-07-27 | 10,880.00 | 11,270.00 | 10,260.00 | 10,510.00 | 10,510.00 | 89,388 |
| 2026-07-24 | 10,860.00 | 10,860.00 | 10,260.00 | 10,440.00 | 10,440.00 | 99,542 |
| 2026-07-23 | 10,560.00 | 11,350.00 | 10,380.00 | 11,100.00 | 11,100.00 | 278,111 |
| 2026-07-22 | 10,290.00 | 11,650.00 | 10,290.00 | 10,310.00 | 10,310.00 | 302,739 |
| 2026-07-21 | 10,330.00 | 10,630.00 | 9,670.00 | 10,190.00 | 10,190.00 | 210,516 |
Page 1 of 21 · 1,221 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.