See inside every stock. Pro
WatchlistPro
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%WTI99.04▲ 1.95%
← 006345.KO stock page

Daewon Cable Co. Ltd. Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-062,595.002,595.002,565.002,565.002,565.001,997
2023-02-032,575.002,575.002,560.002,570.002,570.00302
2023-02-022,605.002,605.002,530.002,575.002,575.007,712
2023-02-012,575.002,575.002,550.002,550.002,550.001,720
2023-01-312,575.002,580.002,540.002,540.002,540.00640
2023-01-302,675.002,675.002,535.002,555.002,555.004,781
2023-01-272,640.002,640.002,580.002,630.002,630.005,083
2023-01-262,555.002,640.002,555.002,640.002,640.002,062
2023-01-252,680.002,680.002,550.002,560.002,560.005,960
2023-01-202,640.002,690.002,600.002,625.002,625.003,849
2023-01-192,535.002,640.002,535.002,640.002,640.006,769
2023-01-182,545.002,700.002,540.002,550.002,550.0055,688
2023-01-172,495.002,530.002,450.002,480.002,480.004,097
2023-01-162,420.002,460.002,420.002,450.002,450.006,503
2023-01-132,500.002,500.002,420.002,420.002,420.00722
2023-01-122,410.002,475.002,405.002,415.002,415.001,430
2023-01-112,390.002,415.002,390.002,410.002,410.004,090
2023-01-102,360.002,420.002,360.002,410.002,410.002,340
2023-01-092,330.002,400.002,330.002,390.002,390.002,957
2023-01-062,360.002,360.002,355.002,360.002,360.002,758
2023-01-052,340.002,380.002,320.002,370.002,370.001,323
2023-01-042,255.002,360.002,255.002,340.002,340.002,891
2023-01-032,345.002,345.002,295.002,335.002,335.004,906
2023-01-022,450.002,450.002,285.002,320.002,320.002,129
2022-12-292,400.002,400.002,325.002,365.002,365.002,845
2022-12-282,300.002,325.002,300.002,325.002,325.001,776
2022-12-272,305.002,360.002,305.002,335.002,335.008,067
2022-12-262,370.002,390.002,360.002,360.002,360.008,243
2022-12-232,445.002,445.002,370.002,370.002,370.005,503
2022-12-222,450.002,450.002,435.002,435.002,435.001,733
2022-12-212,435.002,455.002,435.002,450.002,450.007,577
2022-12-202,435.002,480.002,435.002,450.002,450.001,605
2022-12-192,450.002,450.002,435.002,445.002,445.006,198
2022-12-162,435.002,455.002,435.002,450.002,450.002,085
2022-12-152,475.002,475.002,435.002,455.002,455.004,785
2022-12-142,530.002,530.002,450.002,475.002,475.002,318
2022-12-132,485.002,520.002,485.002,500.002,500.002,030
2022-12-122,530.002,530.002,500.002,500.002,500.001,817
2022-12-092,540.002,540.002,515.002,530.002,530.002,424
2022-12-082,560.002,560.002,480.002,510.002,510.002,098
2022-12-072,590.002,590.002,495.002,495.002,495.002,379
2022-12-062,475.002,530.002,475.002,520.002,520.003,682
2022-12-052,450.002,500.002,450.002,475.002,475.008,142
2022-12-022,575.002,575.002,500.002,500.002,500.004,341
2022-12-012,545.002,570.002,530.002,530.002,530.0013,947
2022-11-302,525.002,525.002,490.002,500.002,500.002,048
2022-11-292,465.002,490.002,465.002,490.002,490.001,383
2022-11-282,550.002,550.002,475.002,510.002,510.002,422
2022-11-252,495.002,500.002,475.002,475.002,475.003,870
2022-11-242,520.002,520.002,500.002,515.002,515.002,431
2022-11-232,500.002,520.002,495.002,495.002,495.00585
2022-11-222,490.002,535.002,490.002,500.002,500.00698
2022-11-212,550.002,550.002,495.002,540.002,540.001,467
2022-11-182,550.002,550.002,520.002,535.002,535.001,026
2022-11-172,550.002,550.002,520.002,535.002,535.001,919
2022-11-162,550.002,550.002,500.002,505.002,505.001,282
2022-11-152,515.002,545.002,500.002,545.002,545.001,748
2022-11-142,550.002,550.002,500.002,525.002,525.005,758
2022-11-112,550.002,550.002,505.002,515.002,515.00975
2022-11-102,510.002,540.002,510.002,535.002,535.001,796
← NewerPage 16 of 21 · 1,226 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.