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
2024-01-252,400.002,410.002,400.002,410.002,410.001,317
2024-01-242,395.002,395.002,360.002,385.002,385.003,169
2024-01-232,355.002,390.002,355.002,385.002,385.002,513
2024-01-222,370.002,425.002,360.002,425.002,425.0013,661
2024-01-192,510.002,510.002,390.002,430.002,430.005,713
2024-01-182,510.002,510.002,475.002,480.002,480.002,010
2024-01-172,540.002,540.002,505.002,530.002,530.00375
2024-01-162,555.002,555.002,535.002,540.002,540.00641
2024-01-152,555.002,580.002,500.002,550.002,550.001,581
2024-01-122,575.002,580.002,575.002,580.002,580.00229
2024-01-112,545.002,565.002,535.002,560.002,560.004,597
2024-01-102,605.002,605.002,505.002,535.002,535.009,864
2024-01-092,650.002,650.002,600.002,600.002,600.005,081
2024-01-082,600.002,650.002,590.002,635.002,635.003,780
2024-01-052,615.002,615.002,590.002,590.002,590.00710
2024-01-042,690.002,690.002,450.002,545.002,545.001,813
2024-01-032,550.002,625.002,550.002,610.002,610.0011,081
2024-01-022,550.002,550.002,510.002,520.002,520.00534
2023-12-282,505.002,550.002,505.002,530.002,530.002,559
2023-12-272,700.002,700.002,510.002,545.002,545.003,333
2023-12-262,450.002,490.002,440.002,490.002,490.002,782
2023-12-222,500.002,500.002,450.002,500.002,500.004,874
2023-12-212,505.002,505.002,475.002,490.002,490.002,759
2023-12-202,540.002,550.002,490.002,490.002,490.003,332
2023-12-192,550.002,550.002,500.002,510.002,510.0010,195
2023-12-182,510.002,800.002,510.002,610.002,610.009,077
2023-12-152,535.002,535.002,470.002,505.002,505.004,268
2023-12-142,600.002,600.002,500.002,525.002,525.001,748
2023-12-132,590.002,590.002,495.002,525.002,525.005,226
2023-12-122,550.002,580.002,540.002,540.002,540.002,110
2023-12-112,635.002,635.002,550.002,550.002,550.009,449
2023-12-082,670.002,700.002,600.002,600.002,600.003,548
2023-12-072,675.002,715.002,600.002,650.002,650.004,585
2023-12-062,770.002,770.002,605.002,675.002,675.007,950
2023-12-052,720.002,720.002,575.002,710.002,710.005,500
2023-12-042,850.002,850.002,640.002,710.002,710.0013,752
2023-12-012,760.002,760.002,620.002,640.002,640.008,553
2023-11-302,560.002,810.002,560.002,680.002,680.0013,793
2023-11-292,850.002,940.002,490.002,560.002,560.0055,833
2023-11-282,400.002,780.002,400.002,750.002,750.0050,245
2023-11-272,420.002,500.002,410.002,500.002,500.0010,074
2023-11-242,300.002,400.002,300.002,400.002,400.005,948
2023-11-232,240.002,295.002,240.002,285.002,285.005,221
2023-11-222,190.002,260.002,185.002,230.002,230.003,770
2023-11-212,165.002,165.002,145.002,165.002,165.00935
2023-11-202,180.002,180.002,160.002,165.002,165.00882
2023-11-172,190.002,190.002,170.002,170.002,170.001,821
2023-11-162,140.002,180.002,140.002,175.002,175.00992
2023-11-152,135.002,135.002,105.002,125.002,125.002,154
2023-11-142,125.002,145.002,120.002,120.002,120.007,824
2023-11-132,150.002,150.002,100.002,120.002,120.003,520
2023-11-102,135.002,145.002,125.002,125.002,125.00131
2023-11-092,180.002,180.002,120.002,125.002,125.00373
2023-11-082,185.002,185.002,145.002,160.002,160.00190
2023-11-072,185.002,185.002,170.002,170.002,170.00101
2023-11-062,185.002,185.002,155.002,165.002,165.00374
2023-11-032,195.002,195.002,150.002,165.002,165.00807
2023-11-022,185.002,185.002,170.002,170.002,170.00105
2023-11-012,115.002,185.002,115.002,160.002,160.00203
2023-10-312,145.002,195.002,145.002,150.002,150.003,803
← NewerPage 12 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.