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%WTI99.02▲ 1.92%
← 006345.KO stock page

Daewon Cable Co. Ltd. Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,705.002,765.002,700.002,765.002,765.0015,915
2022-08-092,800.002,800.002,715.002,745.002,745.001,326
2022-08-082,680.002,790.002,680.002,755.002,755.00296
2022-08-052,780.002,780.002,685.002,750.002,750.003,169
2022-08-042,785.002,785.002,710.002,735.002,735.003,358
2022-08-032,740.002,740.002,660.002,695.002,695.00720
2022-08-022,725.002,725.002,630.002,655.002,655.005,667
2022-08-012,645.002,690.002,645.002,680.002,680.003,841
2022-07-292,650.002,650.002,575.002,615.002,615.007,469
2022-07-282,655.002,655.002,620.002,630.002,630.00618
2022-07-272,680.002,680.002,605.002,620.002,620.006,440
2022-07-262,640.002,640.002,605.002,625.002,625.0010,939
2022-07-252,650.002,650.002,605.002,640.002,640.007,155
2022-07-222,675.002,675.002,600.002,630.002,630.004,074
2022-07-212,645.002,645.002,610.002,625.002,625.003,063
2022-07-202,580.002,600.002,580.002,590.002,590.001,795
2022-07-192,535.002,590.002,535.002,570.002,570.002,963
2022-07-182,545.002,545.002,515.002,535.002,535.003,321
2022-07-152,550.002,550.002,500.002,505.002,505.001,767
2022-07-142,515.002,540.002,505.002,525.002,525.006,760
2022-07-132,525.002,560.002,525.002,560.002,560.001,389
2022-07-122,595.002,595.002,530.002,550.002,550.005,482
2022-07-112,680.002,680.002,600.002,605.002,605.004,364
2022-07-082,630.002,675.002,605.002,630.002,630.006,665
2022-07-072,615.002,640.002,555.002,640.002,640.002,915
2022-07-062,555.002,580.002,520.002,580.002,580.006,264
2022-07-052,550.002,575.002,550.002,555.002,555.0013,384
2022-07-042,690.002,690.002,550.002,550.002,550.003,008
2022-07-012,655.002,655.002,575.002,585.002,585.005,349
2022-06-302,645.002,665.002,590.002,600.002,600.003,551
2022-06-292,590.002,650.002,585.002,645.002,645.004,126
2022-06-282,640.002,640.002,545.002,595.002,595.006,181
2022-06-272,500.002,605.002,500.002,590.002,590.005,943
2022-06-242,455.002,500.002,445.002,500.002,500.0033,243
2022-06-232,600.002,600.002,460.002,460.002,460.0015,285
2022-06-222,660.002,660.002,605.002,605.002,605.009,651
2022-06-212,595.002,600.002,590.002,590.002,590.007,406
2022-06-202,700.002,700.002,590.002,595.002,595.0025,064
2022-06-172,715.002,715.002,695.002,700.002,700.0010,953
2022-06-162,730.002,740.002,720.002,720.002,720.005,345
2022-06-152,805.002,840.002,700.002,700.002,700.0017,169
2022-06-142,850.002,850.002,795.002,820.002,820.0013,381
2022-06-132,965.002,965.002,860.002,860.002,860.0017,177
2022-06-102,935.003,000.002,925.002,970.002,970.004,848
2022-06-092,935.002,950.002,930.002,935.002,935.003,450
2022-06-082,955.002,970.002,945.002,960.002,960.007,354
2022-06-073,020.003,020.002,960.002,960.002,960.007,265
2022-06-033,020.003,020.002,990.002,990.002,990.005,191
2022-06-023,030.003,050.002,985.003,005.003,005.006,063
2022-05-312,975.003,070.002,975.003,005.003,005.0021,797
2022-05-302,925.002,945.002,925.002,945.002,945.008,045
2022-05-272,955.002,955.002,910.002,920.002,920.003,511
2022-05-262,975.002,975.002,915.002,915.002,915.002,655
2022-05-252,950.002,950.002,905.002,910.002,910.0017,070
2022-05-243,000.003,000.002,935.002,955.002,955.006,575
2022-05-233,010.003,010.003,000.003,000.003,000.0011,680
2022-05-203,000.003,010.002,980.003,000.003,000.006,177
2022-05-192,975.003,010.002,975.002,985.002,985.0015,482
2022-05-183,045.003,045.002,980.002,990.002,990.0022,622
2022-05-173,010.003,035.003,010.003,010.003,010.0010,753
← NewerPage 18 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.