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%WTI99.10▲ 2.01%
← 006345.KO stock page

Daewon Cable Co. Ltd. Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-163,010.003,065.003,010.003,010.003,010.0012,189
2022-05-133,035.003,040.003,005.003,010.003,010.0012,386
2022-05-123,010.003,060.003,000.003,000.003,000.0032,779
2022-05-113,100.003,120.003,080.003,090.003,090.0014,272
2022-05-103,070.003,105.003,010.003,105.003,105.0016,354
2022-05-093,200.003,200.003,110.003,110.003,110.0013,686
2022-05-063,150.003,390.003,150.003,170.003,170.0077,070
2022-05-043,130.003,215.003,130.003,155.003,155.0030,268
2022-05-033,120.003,150.003,120.003,135.003,135.007,826
2022-05-023,125.003,140.003,110.003,110.003,110.0012,646
2022-04-293,140.003,180.003,115.003,130.003,130.0018,855
2022-04-283,145.003,145.003,110.003,140.003,140.006,451
2022-04-273,095.003,100.003,075.003,100.003,100.0016,616
2022-04-263,140.003,145.003,105.003,145.003,145.0014,104
2022-04-253,125.003,125.003,100.003,100.003,100.0031,267
2022-04-223,165.003,200.003,150.003,200.003,200.0022,439
2022-04-213,190.003,245.003,175.003,175.003,175.0038,494
2022-04-203,150.003,175.003,135.003,155.003,155.0011,157
2022-04-193,190.003,190.003,110.003,155.003,155.0014,795
2022-04-183,145.003,200.003,145.003,190.003,190.0029,516
2022-04-153,120.003,145.003,100.003,145.003,145.0016,126
2022-04-143,110.003,140.003,085.003,140.003,140.0017,754
2022-04-133,140.003,140.003,065.003,120.003,120.0022,860
2022-04-123,020.003,045.003,020.003,045.003,045.0017,345
2022-04-113,040.003,045.003,010.003,030.003,030.0039,531
2022-04-083,070.003,085.003,010.003,020.003,020.0049,092
2022-04-073,135.003,135.003,050.003,055.003,055.0033,548
2022-04-063,160.003,160.003,125.003,135.003,135.0033,930
2022-04-053,185.003,185.003,160.003,160.003,160.0029,500
2022-04-043,280.003,280.003,170.003,175.003,175.0054,718
2022-04-013,400.003,400.003,220.003,250.003,250.00210,956
2022-03-313,140.003,850.003,100.003,645.003,645.00552,873
2022-03-303,115.003,205.003,115.003,150.003,150.0040,554
2022-03-293,060.003,080.003,045.003,080.003,080.0019,710
2022-03-283,080.003,080.003,060.003,065.003,065.006,946
2022-03-253,050.003,070.003,030.003,065.003,065.009,509
2022-03-243,030.003,065.003,020.003,050.003,050.008,972
2022-03-233,005.003,075.003,000.003,030.003,030.0033,368
2022-03-223,000.003,000.002,980.002,985.002,985.0019,196
2022-03-213,030.003,030.003,000.003,000.003,000.0023,271
2022-03-183,030.003,030.002,990.003,020.003,020.0019,800
2022-03-173,060.003,060.003,000.003,010.003,010.0011,115
2022-03-163,020.003,020.003,000.003,020.003,020.0012,667
2022-03-152,965.002,980.002,960.002,980.002,980.008,941
2022-03-142,975.002,975.002,930.002,960.002,960.0032,376
2022-03-112,925.003,010.002,925.002,975.002,975.0030,263
2022-03-103,015.003,015.002,905.002,915.002,915.0033,542
2022-03-082,925.002,945.002,900.002,905.002,905.0040,562
2022-03-073,090.003,090.002,920.002,950.002,950.0051,478
2022-03-043,120.003,120.003,055.003,080.003,080.008,591
2022-03-033,200.003,200.003,065.003,080.003,080.0076,708
2022-03-022,950.003,070.002,950.003,045.003,045.0085,987
2022-02-283,150.003,240.003,150.003,160.003,160.0040,278
2022-02-253,080.003,080.003,005.003,060.003,060.0039,607
2022-02-243,200.003,200.003,000.003,045.003,045.0064,944
2022-02-233,290.003,315.003,195.003,240.003,240.0059,082
2022-02-223,350.003,445.003,215.003,270.003,270.00113,679
2022-02-213,300.003,625.003,270.003,490.003,490.00302,604
2022-02-183,120.003,680.003,120.003,395.003,395.00474,019
2022-02-173,150.003,200.003,035.003,070.003,070.0045,121
← NewerPage 19 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.