Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 006345.KO stock page

Daewon Cable Co. Ltd. Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-032,645.002,645.002,620.002,625.002,625.001,643
2023-05-022,575.002,635.002,575.002,625.002,625.0012,916
2023-04-282,610.002,610.002,580.002,600.002,600.00294
2023-04-272,550.002,610.002,530.002,610.002,610.001,572
2023-04-262,505.002,580.002,505.002,545.002,545.001,748
2023-04-252,625.002,625.002,585.002,620.002,620.00634
2023-04-242,690.002,690.002,600.002,620.002,620.00808
2023-04-212,770.002,770.002,570.002,570.002,570.001,094
2023-04-202,765.002,770.002,690.002,760.002,760.004,238
2023-04-192,655.002,740.002,655.002,740.002,740.004,177
2023-04-182,625.002,670.002,595.002,670.002,670.005,230
2023-04-172,595.002,785.002,595.002,685.002,685.0040,037
2023-04-142,580.002,595.002,520.002,595.002,595.002,436
2023-04-132,585.002,585.002,505.002,580.002,580.005,282
2023-04-122,450.002,620.002,450.002,550.002,550.0015,326
2023-04-112,420.002,495.002,420.002,495.002,495.004,815
2023-04-102,485.002,495.002,445.002,450.002,450.002,060
2023-04-072,500.002,555.002,495.002,500.002,500.001,938
2023-04-062,600.002,600.002,540.002,540.002,540.001,062
2023-04-052,530.002,595.002,530.002,590.002,590.001,769
2023-04-042,515.002,515.002,505.002,515.002,515.002,351
2023-04-032,460.002,500.002,460.002,500.002,500.002,247
2023-03-312,500.002,500.002,485.002,490.002,490.001,582
2023-03-302,500.002,500.002,485.002,485.002,485.00497
2023-03-292,470.002,470.002,440.002,455.002,455.001,231
2023-03-282,485.002,490.002,430.002,460.002,460.00320
2023-03-272,450.002,475.002,450.002,460.002,460.00635
2023-03-242,440.002,475.002,430.002,435.002,435.002,715
2023-03-232,480.002,480.002,470.002,475.002,475.002,466
2023-03-222,455.002,485.002,455.002,460.002,460.001,613
2023-03-212,540.002,540.002,490.002,490.002,490.00673
2023-03-202,585.002,585.002,500.002,520.002,520.001,544
2023-03-172,560.002,570.002,560.002,560.002,560.00826
2023-03-162,500.002,560.002,490.002,535.002,535.003,406
2023-03-152,590.002,590.002,495.002,495.002,495.002,765
2023-03-142,620.002,620.002,530.002,545.002,545.001,819
2023-03-132,555.002,625.002,465.002,625.002,625.008,237
2023-03-102,545.002,575.002,540.002,540.002,540.001,650
2023-03-092,580.002,640.002,580.002,585.002,585.005,626
2023-03-082,530.002,570.002,530.002,565.002,565.001,501
2023-03-072,645.002,645.002,525.002,540.002,540.009,303
2023-03-062,600.002,650.002,600.002,630.002,630.005,312
2023-03-032,650.002,650.002,590.002,600.002,600.002,646
2023-03-022,615.002,635.002,615.002,635.002,635.004,877
2023-02-282,640.002,640.002,610.002,615.002,615.001,827
2023-02-272,660.002,660.002,615.002,615.002,615.005,227
2023-02-242,760.002,760.002,700.002,720.002,720.002,263
2023-02-232,770.002,770.002,665.002,685.002,685.002,211
2023-02-222,750.002,750.002,710.002,710.002,710.001,137
2023-02-212,755.002,755.002,705.002,750.002,750.002,743
2023-02-202,660.002,780.002,660.002,750.002,750.004,256
2023-02-172,670.002,670.002,625.002,660.002,660.001,983
2023-02-162,635.002,700.002,635.002,635.002,635.005,581
2023-02-152,780.002,780.002,655.002,655.002,655.006,579
2023-02-142,675.002,730.002,640.002,730.002,730.005,543
2023-02-132,625.002,675.002,625.002,675.002,675.003,211
2023-02-102,565.002,700.002,565.002,700.002,700.0013,442
2023-02-092,580.002,580.002,540.002,565.002,565.002,027
2023-02-082,570.002,580.002,550.002,580.002,580.003,769
2023-02-072,560.002,580.002,550.002,555.002,555.001,140
← NewerPage 15 of 21 · 1,222 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.