Daewon Cable Co. Ltd. Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4,815.00 | 5,290.00 | 4,670.00 | 5,080.00 | 5,080.00 | 278,835 |
| 2024-07-22 | 5,020.00 | 5,020.00 | 4,650.00 | 4,810.00 | 4,810.00 | 101,889 |
| 2024-07-19 | 5,060.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | 64,899 |
| 2024-07-18 | 5,150.00 | 5,190.00 | 4,930.00 | 5,160.00 | 5,160.00 | 181,478 |
| 2024-07-17 | 5,570.00 | 5,590.00 | 5,190.00 | 5,240.00 | 5,240.00 | 157,972 |
| 2024-07-16 | 5,780.00 | 5,830.00 | 5,450.00 | 5,570.00 | 5,570.00 | 124,414 |
| 2024-07-15 | 5,670.00 | 5,860.00 | 5,520.00 | 5,750.00 | 5,750.00 | 162,264 |
| 2024-07-12 | 6,340.00 | 6,480.00 | 5,710.00 | 5,760.00 | 5,760.00 | 519,879 |
| 2024-07-11 | 5,770.00 | 6,100.00 | 5,660.00 | 5,810.00 | 5,810.00 | 467,740 |
| 2024-07-10 | 6,260.00 | 6,880.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1,535,566 |
| 2024-07-09 | 5,630.00 | 5,720.00 | 5,530.00 | 5,670.00 | 5,670.00 | 234,139 |
| 2024-07-08 | 5,560.00 | 5,850.00 | 5,320.00 | 5,640.00 | 5,640.00 | 302,618 |
| 2024-07-05 | 5,430.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,530.00 | 157,950 |
| 2024-07-04 | 5,910.00 | 5,920.00 | 5,360.00 | 5,520.00 | 5,520.00 | 328,764 |
| 2024-07-03 | 5,760.00 | 5,870.00 | 5,630.00 | 5,770.00 | 5,770.00 | 198,530 |
| 2024-07-02 | 5,790.00 | 6,300.00 | 5,430.00 | 5,790.00 | 5,790.00 | 1,007,459 |
| 2024-07-01 | 6,230.00 | 6,250.00 | 5,630.00 | 5,790.00 | 5,790.00 | 399,411 |
| 2024-06-28 | 6,430.00 | 6,700.00 | 5,960.00 | 6,100.00 | 6,100.00 | 1,069,348 |
| 2024-06-27 | 6,100.00 | 6,700.00 | 5,760.00 | 6,300.00 | 6,300.00 | 2,098,316 |
| 2024-06-26 | 5,260.00 | 6,790.00 | 5,260.00 | 6,030.00 | 6,030.00 | 4,976,716 |
| 2024-06-25 | 5,320.00 | 5,400.00 | 5,100.00 | 5,230.00 | 5,230.00 | 305,007 |
| 2024-06-24 | 5,570.00 | 5,610.00 | 5,230.00 | 5,330.00 | 5,330.00 | 499,171 |
| 2024-06-21 | 4,835.00 | 6,270.00 | 4,560.00 | 5,620.00 | 5,620.00 | 5,550,931 |
| 2024-06-20 | 5,050.00 | 5,050.00 | 4,700.00 | 4,830.00 | 4,830.00 | 175,715 |
| 2024-06-19 | 5,280.00 | 5,860.00 | 4,950.00 | 4,975.00 | 4,975.00 | 1,369,280 |
| 2024-06-18 | 5,200.00 | 5,200.00 | 4,880.00 | 5,000.00 | 5,000.00 | 240,992 |
| 2024-06-17 | 5,570.00 | 5,760.00 | 4,980.00 | 5,080.00 | 5,080.00 | 569,327 |
| 2024-06-14 | 5,650.00 | 5,850.00 | 5,300.00 | 5,310.00 | 5,310.00 | 1,217,179 |
| 2024-06-13 | 4,700.00 | 5,910.00 | 4,560.00 | 5,910.00 | 5,910.00 | 3,840,422 |
| 2024-06-12 | 4,720.00 | 4,720.00 | 4,465.00 | 4,550.00 | 4,550.00 | 176,199 |
| 2024-06-11 | 4,890.00 | 4,895.00 | 4,585.00 | 4,675.00 | 4,675.00 | 244,846 |
| 2024-06-10 | 4,740.00 | 5,210.00 | 4,550.00 | 5,070.00 | 5,070.00 | 423,248 |
| 2024-06-07 | 4,925.00 | 4,985.00 | 4,720.00 | 4,790.00 | 4,790.00 | 127,003 |
| 2024-06-05 | 4,860.00 | 4,900.00 | 4,650.00 | 4,800.00 | 4,800.00 | 168,173 |
| 2024-06-04 | 5,150.00 | 5,150.00 | 4,905.00 | 4,930.00 | 4,930.00 | 147,212 |
| 2024-06-03 | 5,140.00 | 5,290.00 | 5,020.00 | 5,170.00 | 5,170.00 | 153,838 |
| 2024-05-31 | 5,280.00 | 5,340.00 | 5,000.00 | 5,190.00 | 5,190.00 | 355,482 |
| 2024-05-30 | 5,610.00 | 5,820.00 | 5,240.00 | 5,370.00 | 5,370.00 | 281,570 |
| 2024-05-29 | 6,270.00 | 6,350.00 | 5,700.00 | 5,830.00 | 5,830.00 | 224,867 |
| 2024-05-28 | 6,500.00 | 6,540.00 | 6,040.00 | 6,190.00 | 6,190.00 | 229,772 |
| 2024-05-27 | 6,610.00 | 6,620.00 | 6,230.00 | 6,470.00 | 6,470.00 | 301,812 |
| 2024-05-24 | 6,370.00 | 7,300.00 | 6,020.00 | 6,740.00 | 6,740.00 | 1,253,116 |
| 2024-05-23 | 6,550.00 | 7,680.00 | 6,360.00 | 6,670.00 | 6,670.00 | 1,695,254 |
| 2024-05-22 | 6,510.00 | 6,650.00 | 6,200.00 | 6,200.00 | 6,200.00 | 148,031 |
| 2024-05-21 | 6,240.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,290.00 | 101,889 |
| 2024-05-20 | 6,430.00 | 6,430.00 | 6,150.00 | 6,160.00 | 6,160.00 | 159,353 |
| 2024-05-17 | 6,650.00 | 6,650.00 | 6,320.00 | 6,610.00 | 6,610.00 | 149,483 |
| 2024-05-16 | 6,860.00 | 6,950.00 | 6,400.00 | 6,950.00 | 6,950.00 | 154,864 |
| 2024-05-14 | 7,480.00 | 7,480.00 | 6,510.00 | 6,760.00 | 6,760.00 | 216,215 |
| 2024-05-13 | 7,860.00 | 8,250.00 | 7,380.00 | 7,480.00 | 7,480.00 | 2,394,791 |
| 2024-05-10 | 7,510.00 | 8,240.00 | 7,230.00 | 7,540.00 | 7,540.00 | 2,025,508 |
| 2024-05-09 | 7,760.00 | 8,480.00 | 7,220.00 | 7,580.00 | 7,580.00 | 1,249,137 |
| 2024-05-08 | 8,110.00 | 8,230.00 | 7,300.00 | 7,450.00 | 7,450.00 | 2,093,222 |
| 2024-05-07 | 6,970.00 | 8,750.00 | 6,800.00 | 8,290.00 | 8,290.00 | 6,809,030 |
| 2024-05-03 | 7,060.00 | 7,390.00 | 6,700.00 | 6,820.00 | 6,820.00 | 1,451,260 |
| 2024-05-02 | 6,830.00 | 7,330.00 | 6,290.00 | 7,330.00 | 7,330.00 | 2,132,419 |
| 2024-04-30 | 7,860.00 | 8,380.00 | 6,680.00 | 6,980.00 | 6,980.00 | 4,027,327 |
| 2024-04-29 | 6,430.00 | 7,460.00 | 6,360.00 | 7,000.00 | 7,000.00 | 5,641,910 |
| 2024-04-26 | 5,170.00 | 5,740.00 | 5,050.00 | 5,740.00 | 5,740.00 | 2,477,991 |
| 2024-04-25 | 4,285.00 | 4,480.00 | 4,230.00 | 4,420.00 | 4,420.00 | 295,107 |
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.