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
2023-07-282,195.002,270.002,195.002,240.002,240.002,669
2023-07-272,100.002,190.002,060.002,180.002,180.005,079
2023-07-262,330.002,330.002,000.002,065.002,065.0021,873
2023-07-252,325.002,405.002,275.002,325.002,325.009,842
2023-07-242,405.002,405.002,305.002,325.002,325.001,062
2023-07-212,380.002,400.002,380.002,380.002,380.004,419
2023-07-202,375.002,380.002,350.002,370.002,370.001,057
2023-07-192,305.002,395.002,295.002,360.002,360.002,518
2023-07-182,320.002,320.002,290.002,295.002,295.002,548
2023-07-172,330.002,335.002,310.002,320.002,320.002,263
2023-07-142,340.002,340.002,305.002,315.002,315.001,779
2023-07-132,400.002,400.002,315.002,330.002,330.004,208
2023-07-122,405.002,405.002,355.002,375.002,375.001,401
2023-07-112,455.002,455.002,385.002,385.002,385.006,162
2023-07-102,460.002,460.002,440.002,440.002,440.00249
2023-07-072,430.002,450.002,430.002,445.002,445.00171
2023-07-062,420.002,445.002,410.002,430.002,430.001,857
2023-07-052,460.002,460.002,420.002,445.002,445.005,817
2023-07-042,510.002,510.002,440.002,460.002,460.001,480
2023-07-032,450.002,510.002,450.002,500.002,500.004,816
2023-06-302,530.002,530.002,500.002,500.002,500.002,769
2023-06-292,580.002,580.002,525.002,525.002,525.002,334
2023-06-282,595.002,595.002,565.002,565.002,565.00298
2023-06-272,590.002,605.002,540.002,565.002,565.002,373
2023-06-262,570.002,570.002,560.002,570.002,570.00741
2023-06-232,600.002,600.002,565.002,570.002,570.001,658
2023-06-222,600.002,605.002,580.002,595.002,595.001,521
2023-06-212,650.002,650.002,580.002,600.002,600.003,254
2023-06-202,665.002,665.002,620.002,640.002,640.00806
2023-06-192,610.002,640.002,610.002,625.002,625.004,607
2023-06-162,720.002,720.002,620.002,645.002,645.002,668
2023-06-152,630.002,630.002,610.002,610.002,610.00905
2023-06-142,585.002,605.002,585.002,590.002,590.001,789
2023-06-132,635.002,635.002,555.002,625.002,625.001,212
2023-06-122,640.002,640.002,575.002,625.002,625.00911
2023-06-092,595.002,615.002,595.002,615.002,615.001,025
2023-06-082,625.002,625.002,560.002,590.002,590.001,143
2023-06-072,585.002,585.002,570.002,570.002,570.001,007
2023-06-052,625.002,625.002,550.002,565.002,565.001,574
2023-06-022,625.002,625.002,560.002,570.002,570.004,708
2023-06-012,610.002,610.002,595.002,595.002,595.00313
2023-05-312,570.002,585.002,570.002,585.002,585.002,127
2023-05-302,570.002,570.002,525.002,570.002,570.00994
2023-05-262,565.002,580.002,545.002,550.002,550.00286
2023-05-252,530.002,595.002,530.002,550.002,550.00670
2023-05-242,530.002,605.002,530.002,550.002,550.004,075
2023-05-232,635.002,650.002,590.002,610.002,610.00494
2023-05-222,525.002,580.002,525.002,580.002,580.001,063
2023-05-192,565.002,565.002,490.002,515.002,515.001,283
2023-05-182,550.002,595.002,530.002,550.002,550.001,128
2023-05-172,570.002,595.002,495.002,550.002,550.002,596
2023-05-162,530.002,550.002,530.002,530.002,530.00800
2023-05-152,550.002,550.002,510.002,530.002,530.00379
2023-05-122,600.002,600.002,520.002,520.002,520.003,529
2023-05-112,635.002,635.002,595.002,605.002,605.001,038
2023-05-102,620.002,620.002,600.002,615.002,615.00727
2023-05-092,715.002,715.002,600.002,600.002,600.005,155
2023-05-082,670.002,670.002,605.002,650.002,650.003,294
2023-05-042,645.002,645.002,635.002,635.002,635.00549
2023-05-032,645.002,645.002,620.002,625.002,625.001,643
← NewerPage 14 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.