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%WTI99.46▲ 2.38%
← 006345.KO stock page

Daewon Cable Co. Ltd. Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-092,485.002,530.002,425.002,510.002,510.008,470
2022-11-082,430.002,510.002,410.002,420.002,420.003,073
2022-11-072,375.002,425.002,375.002,395.002,395.001,602
2022-11-042,430.002,430.002,365.002,370.002,370.00431
2022-11-032,430.002,430.002,365.002,370.002,370.001,485
2022-11-022,475.002,475.002,410.002,410.002,410.003,080
2022-11-012,460.002,475.002,415.002,460.002,460.005,899
2022-10-312,465.002,465.002,415.002,460.002,460.003,252
2022-10-282,440.002,480.002,425.002,465.002,465.001,649
2022-10-272,460.002,460.002,420.002,455.002,455.003,582
2022-10-262,425.002,425.002,345.002,420.002,420.001,026
2022-10-252,405.002,435.002,325.002,425.002,425.002,125
2022-10-242,325.002,440.002,325.002,425.002,425.002,955
2022-10-212,300.002,340.002,300.002,330.002,330.004,719
2022-10-202,360.002,360.002,300.002,350.002,350.001,692
2022-10-192,370.002,370.002,280.002,280.002,280.00904
2022-10-182,305.002,330.002,250.002,260.002,260.00903
2022-10-172,285.002,290.002,250.002,250.002,250.006,273
2022-10-142,240.002,310.002,240.002,245.002,245.002,008
2022-10-132,395.002,395.002,215.002,240.002,240.006,542
2022-10-122,470.002,470.002,300.002,355.002,355.001,033
2022-10-112,380.002,380.002,290.002,290.002,290.007,092
2022-10-072,370.002,370.002,295.002,345.002,345.0010,902
2022-10-062,180.002,355.002,180.002,345.002,345.007,700
2022-10-052,280.002,280.002,240.002,240.002,240.001,238
2022-10-042,300.002,300.002,235.002,250.002,250.005,924
2022-09-302,240.002,290.002,190.002,210.002,210.006,006
2022-09-292,430.002,430.002,260.002,260.002,260.003,869
2022-09-282,380.002,520.002,300.002,325.002,325.004,093
2022-09-272,420.002,430.002,370.002,370.002,370.003,415
2022-09-262,500.002,500.002,420.002,420.002,420.009,962
2022-09-232,615.002,615.002,545.002,550.002,550.004,146
2022-09-222,550.002,595.002,550.002,585.002,585.00498
2022-09-212,615.002,615.002,555.002,570.002,570.002,038
2022-09-202,585.002,595.002,555.002,555.002,555.003,475
2022-09-192,580.002,610.002,570.002,585.002,585.003,291
2022-09-162,610.002,625.002,595.002,600.002,600.002,005
2022-09-152,615.002,635.002,615.002,630.002,630.00672
2022-09-142,665.002,665.002,605.002,640.002,640.001,531
2022-09-132,610.002,665.002,610.002,665.002,665.002,843
2022-09-082,600.002,665.002,600.002,665.002,665.002,459
2022-09-072,775.002,775.002,575.002,600.002,600.006,537
2022-09-062,700.002,700.002,665.002,675.002,675.00719
2022-09-052,665.002,665.002,650.002,655.002,655.004,480
2022-09-022,660.002,700.002,615.002,650.002,650.002,622
2022-09-012,745.002,745.002,655.002,670.002,670.003,825
2022-08-312,610.002,670.002,610.002,645.002,645.004,215
2022-08-302,600.002,645.002,600.002,645.002,645.001,868
2022-08-292,660.002,750.002,620.002,620.002,620.008,414
2022-08-262,755.002,755.002,670.002,670.002,670.001,706
2022-08-252,610.002,665.002,610.002,650.002,650.00915
2022-08-242,665.002,665.002,620.002,635.002,635.001,541
2022-08-232,670.002,705.002,615.002,620.002,620.009,741
2022-08-222,770.002,770.002,695.002,725.002,725.00844
2022-08-192,810.002,810.002,715.002,730.002,730.00676
2022-08-182,750.002,750.002,740.002,740.002,740.00676
2022-08-172,720.002,740.002,660.002,740.002,740.004,924
2022-08-162,790.002,790.002,715.002,740.002,740.002,700
2022-08-122,805.002,805.002,705.002,740.002,740.004,866
2022-08-112,795.002,795.002,765.002,795.002,795.002,686
← NewerPage 17 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.