Daewon Cable Co. Ltd. Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,440.00 | 10,740.00 | 9,900.00 | 10,070.00 | 10,070.00 | 91,809 |
| 2026-07-16 | 11,500.00 | 11,500.00 | 10,820.00 | 10,900.00 | 10,900.00 | 95,731 |
| 2026-07-15 | 12,160.00 | 12,240.00 | 11,020.00 | 11,950.00 | 11,950.00 | 294,184 |
| 2026-07-14 | 11,000.00 | 13,250.00 | 10,680.00 | 11,640.00 | 11,640.00 | 1,376,402 |
| 2026-07-13 | 11,800.00 | 11,900.00 | 10,800.00 | 11,060.00 | 11,060.00 | 155,632 |
| 2026-07-10 | 12,150.00 | 13,370.00 | 11,580.00 | 11,610.00 | 11,610.00 | 841,061 |
| 2026-07-09 | 10,760.00 | 11,190.00 | 9,690.00 | 10,700.00 | 10,700.00 | 246,361 |
| 2026-07-08 | 11,800.00 | 11,800.00 | 10,770.00 | 10,920.00 | 10,920.00 | 136,608 |
| 2026-07-07 | 12,600.00 | 12,740.00 | 11,550.00 | 12,080.00 | 12,080.00 | 137,401 |
| 2026-07-06 | 13,800.00 | 14,080.00 | 12,445.00 | 12,940.00 | 12,940.00 | 280,165 |
| 2026-07-03 | 14,490.00 | 15,380.00 | 13,040.00 | 13,640.00 | 13,640.00 | 980,674 |
| 2026-07-02 | 14,610.00 | 17,810.00 | 13,000.00 | 13,370.00 | 13,370.00 | 1,949,054 |
| 2026-07-01 | 12,560.00 | 15,960.00 | 12,510.00 | 15,960.00 | 15,960.00 | 1,983,782 |
| 2026-06-30 | 12,640.00 | 13,900.00 | 11,500.00 | 12,280.00 | 12,280.00 | 481,741 |
| 2026-06-29 | 12,320.00 | 12,420.00 | 11,200.00 | 11,530.00 | 11,530.00 | 294,944 |
| 2026-06-26 | 12,090.00 | 12,760.00 | 10,310.00 | 11,560.00 | 11,560.00 | 248,486 |
| 2026-06-25 | 14,130.00 | 14,130.00 | 11,720.00 | 12,090.00 | 12,090.00 | 278,681 |
| 2026-06-24 | 12,530.00 | 14,280.00 | 12,510.00 | 13,400.00 | 13,400.00 | 524,487 |
| 2026-06-23 | 13,000.00 | 16,500.00 | 12,510.00 | 13,040.00 | 13,040.00 | 1,822,806 |
| 2026-06-22 | 14,800.00 | 14,880.00 | 12,500.00 | 12,920.00 | 12,920.00 | 347,152 |
| 2026-06-19 | 15,200.00 | 16,450.00 | 13,690.00 | 14,580.00 | 14,580.00 | 1,361,480 |
| 2026-06-18 | 17,850.00 | 19,300.00 | 14,550.00 | 14,700.00 | 14,700.00 | 2,857,460 |
| 2026-06-17 | 12,680.00 | 15,700.00 | 12,270.00 | 15,700.00 | 15,700.00 | 2,870,897 |
| 2026-06-16 | 13,300.00 | 13,800.00 | 11,940.00 | 12,080.00 | 12,080.00 | 747,883 |
| 2026-06-15 | 11,500.00 | 13,730.00 | 11,090.00 | 12,350.00 | 12,350.00 | 1,188,584 |
| 2026-06-12 | 11,200.00 | 11,880.00 | 10,090.00 | 10,750.00 | 10,750.00 | 419,436 |
| 2026-06-11 | 9,520.00 | 10,350.00 | 9,200.00 | 10,350.00 | 10,350.00 | 208,202 |
| 2026-06-10 | 10,300.00 | 11,000.00 | 9,750.00 | 9,890.00 | 9,890.00 | 177,873 |
| 2026-06-09 | 10,440.00 | 11,640.00 | 9,410.00 | 10,210.00 | 10,210.00 | 418,269 |
| 2026-06-08 | 9,500.00 | 10,350.00 | 9,400.00 | 9,550.00 | 9,550.00 | 128,057 |
| 2026-06-05 | 10,910.00 | 11,500.00 | 9,750.00 | 10,390.00 | 10,390.00 | 185,015 |
| 2026-06-04 | 10,100.00 | 12,240.00 | 10,000.00 | 10,760.00 | 10,760.00 | 537,202 |
| 2026-06-02 | 12,700.00 | 12,920.00 | 10,140.00 | 10,390.00 | 10,390.00 | 393,915 |
| 2026-06-01 | 13,800.00 | 14,310.00 | 12,000.00 | 12,210.00 | 12,210.00 | 452,091 |
| 2026-05-29 | 15,700.00 | 15,700.00 | 13,500.00 | 13,900.00 | 13,900.00 | 325,926 |
| 2026-05-28 | 14,630.00 | 17,640.00 | 13,710.00 | 14,960.00 | 14,960.00 | 861,713 |
| 2026-05-27 | 16,490.00 | 16,710.00 | 14,320.00 | 14,930.00 | 14,930.00 | 359,423 |
| 2026-05-26 | 17,580.00 | 18,400.00 | 16,040.00 | 16,400.00 | 16,400.00 | 488,153 |
| 2026-05-22 | 18,910.00 | 19,990.00 | 16,530.00 | 16,900.00 | 16,900.00 | 1,829,744 |
| 2026-05-21 | 16,800.00 | 18,360.00 | 16,500.00 | 18,360.00 | 18,360.00 | 1,635,831 |
| 2026-05-20 | 15,150.00 | 15,700.00 | 13,500.00 | 14,130.00 | 14,130.00 | 760,782 |
| 2026-05-19 | 16,620.00 | 18,820.00 | 14,750.00 | 15,150.00 | 15,150.00 | 1,060,410 |
| 2026-05-18 | 16,300.00 | 19,340.00 | 14,020.00 | 16,490.00 | 16,490.00 | 2,610,751 |
| 2026-05-15 | 20,700.00 | 20,750.00 | 15,530.00 | 16,830.00 | 16,830.00 | 1,501,041 |
| 2026-05-14 | 19,280.00 | 24,050.00 | 18,600.00 | 20,700.00 | 20,700.00 | 3,911,140 |
| 2026-05-13 | 23,050.00 | 25,700.00 | 18,410.00 | 18,530.00 | 18,530.00 | 3,553,928 |
| 2026-05-12 | 24,000.00 | 27,650.00 | 19,210.00 | 23,550.00 | 23,550.00 | 6,347,504 |
| 2026-05-08 | 19,140.00 | 21,800.00 | 18,590.00 | 21,800.00 | 21,800.00 | 1,947,215 |
| 2026-05-07 | 15,000.00 | 16,790.00 | 11,500.00 | 16,790.00 | 16,790.00 | 5,790,831 |
| 2026-05-04 | 11,730.00 | 12,920.00 | 11,000.00 | 12,920.00 | 12,920.00 | 2,781,852 |
| 2026-04-30 | 8,640.00 | 11,190.00 | 8,630.00 | 9,940.00 | 9,940.00 | 3,494,042 |
| 2026-04-29 | 6,500.00 | 8,610.00 | 6,110.00 | 8,610.00 | 8,610.00 | 5,676,589 |
| 2026-04-28 | 7,350.00 | 7,400.00 | 6,340.00 | 6,630.00 | 6,630.00 | 1,236,100 |
| 2026-04-27 | 6,300.00 | 7,400.00 | 6,220.00 | 6,800.00 | 6,800.00 | 3,772,970 |
| 2026-04-24 | 6,060.00 | 6,920.00 | 5,300.00 | 5,730.00 | 5,730.00 | 8,557,700 |
| 2026-04-23 | 4,435.00 | 5,330.00 | 4,210.00 | 5,330.00 | 5,330.00 | 854,124 |
| 2026-04-22 | 4,035.00 | 4,150.00 | 3,980.00 | 4,100.00 | 4,100.00 | 48,991 |
| 2026-04-21 | 4,070.00 | 4,200.00 | 3,985.00 | 4,035.00 | 4,035.00 | 38,973 |
| 2026-04-20 | 4,100.00 | 4,250.00 | 4,065.00 | 4,070.00 | 4,070.00 | 64,239 |
| 2026-04-17 | 4,165.00 | 4,175.00 | 4,010.00 | 4,065.00 | 4,065.00 | 93,974 |
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.