Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 006345.KO stock page

Daewon Cable Co. Ltd. Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-244,175.004,495.004,105.004,420.004,420.00556,764
2024-04-234,560.004,935.004,195.004,420.004,420.001,227,589
2024-04-224,740.004,770.004,380.004,535.004,535.00514,278
2024-04-195,150.005,190.004,510.004,840.004,840.001,288,510
2024-04-186,160.006,260.004,995.005,220.005,220.002,463,800
2024-04-175,400.005,910.005,130.005,200.005,200.002,367,567
2024-04-166,850.007,250.005,140.005,800.005,800.005,628,973
2024-04-155,380.005,750.004,845.005,750.005,750.003,051,031
2024-04-123,685.004,425.003,630.004,425.004,425.002,444,147
2024-04-113,220.003,430.003,220.003,405.003,405.00186,697
2024-04-093,210.003,210.002,980.003,125.003,125.0065,792
2024-04-083,150.003,400.003,150.003,205.003,205.00302,569
2024-04-052,990.003,455.002,840.003,360.003,360.00814,071
2024-04-042,560.002,680.002,560.002,660.002,660.0020,653
2024-04-032,645.002,645.002,550.002,560.002,560.001,528
2024-04-022,650.002,650.002,625.002,630.002,630.001,999
2024-04-012,645.002,645.002,625.002,635.002,635.002,411
2024-03-292,575.002,645.002,575.002,610.002,610.003,414
2024-03-282,550.002,650.002,550.002,590.002,590.0026,200
2024-03-272,560.002,560.002,525.002,550.002,550.007,978
2024-03-262,575.002,590.002,500.002,555.002,555.003,539
2024-03-252,610.002,610.002,550.002,575.002,575.001,870
2024-03-222,680.002,680.002,575.002,595.002,595.004,769
2024-03-212,700.002,700.002,630.002,675.002,675.009,931
2024-03-202,640.002,700.002,640.002,675.002,675.001,227
2024-03-192,585.002,675.002,585.002,675.002,675.003,273
2024-03-182,605.002,660.002,605.002,630.002,630.0012,736
2024-03-152,450.002,685.002,450.002,530.002,530.0018,994
2024-03-142,410.002,500.002,410.002,495.002,495.0013,152
2024-03-132,425.002,425.002,360.002,415.002,415.001,834
2024-03-122,390.002,410.002,385.002,400.002,400.002,435
2024-03-112,385.002,400.002,385.002,390.002,390.002,570
2024-03-082,375.002,405.002,375.002,400.002,400.00465
2024-03-072,375.002,395.002,375.002,390.002,390.001,456
2024-03-062,355.002,395.002,355.002,395.002,395.002,304
2024-03-052,350.002,420.002,350.002,400.002,400.003,131
2024-03-042,370.002,380.002,355.002,380.002,380.005,070
2024-02-292,385.002,415.002,385.002,415.002,415.002,006
2024-02-282,400.002,425.002,400.002,415.002,415.00709
2024-02-272,415.002,425.002,415.002,425.002,425.008,597
2024-02-262,405.002,425.002,400.002,410.002,410.005,263
2024-02-232,435.002,435.002,405.002,430.002,430.00841
2024-02-222,440.002,440.002,420.002,430.002,430.001,894
2024-02-212,430.002,430.002,400.002,430.002,430.002,495
2024-02-202,415.002,430.002,405.002,430.002,430.00873
2024-02-192,430.002,455.002,430.002,455.002,455.00494
2024-02-162,410.002,430.002,410.002,430.002,430.00187
2024-02-152,390.002,400.002,385.002,400.002,400.007,435
2024-02-142,420.002,420.002,370.002,380.002,380.009,252
2024-02-132,385.002,420.002,385.002,420.002,420.00219
2024-02-082,425.002,425.002,350.002,420.002,420.001,548
2024-02-072,395.002,425.002,390.002,425.002,425.00766
2024-02-062,430.002,430.002,410.002,430.002,430.00139
2024-02-052,580.002,580.002,400.002,400.002,400.004,959
2024-02-022,435.002,550.002,430.002,550.002,550.002,091
2024-02-012,460.002,460.002,395.002,420.002,420.001,752
2024-01-312,420.002,450.002,420.002,450.002,450.00851
2024-01-302,415.002,450.002,415.002,450.002,450.001,312
2024-01-292,420.002,450.002,375.002,435.002,435.001,025
2024-01-262,415.002,440.002,410.002,435.002,435.008,920
← NewerPage 11 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.