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%WTI99.03▲ 1.94%
← 006345.KO stock page

Daewon Cable Co. Ltd. Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-163,070.003,080.003,040.003,080.003,080.0021,523
2022-02-153,135.003,135.002,990.003,000.003,000.0044,848
2022-02-143,100.003,160.003,050.003,135.003,135.0042,663
2022-02-113,165.003,165.003,100.003,145.003,145.0056,057
2022-02-103,210.003,225.003,160.003,195.003,195.0044,035
2022-02-093,180.003,205.003,175.003,205.003,205.0062,295
2022-02-083,275.003,390.003,150.003,150.003,150.00128,250
2022-02-073,360.003,360.003,225.003,230.003,230.0072,335
2022-02-043,320.003,390.003,275.003,350.003,350.00156,328
2022-02-033,410.003,420.003,365.003,420.003,420.00208,746
2022-01-283,800.003,800.003,490.003,500.003,500.00846,641
2022-01-274,320.004,410.003,410.003,835.003,835.001,055,239
2022-01-262,975.003,865.002,975.003,865.003,865.00322,455
2022-01-253,150.003,150.002,975.002,975.002,975.0012,733
2022-01-243,200.003,200.003,065.003,095.003,095.0013,598
2022-01-213,175.003,300.003,150.003,225.003,225.0034,707
2022-01-203,000.003,175.002,980.003,175.003,175.0022,345
2022-01-192,980.003,045.002,980.003,000.003,000.008,232
2022-01-183,010.003,010.002,980.002,985.002,985.0015,037
2022-01-172,930.003,135.002,930.003,030.003,030.0046,591
2022-01-142,885.002,910.002,875.002,885.002,885.007,576
2022-01-132,865.002,910.002,865.002,905.002,905.004,111
2022-01-122,845.002,895.002,845.002,895.002,895.007,109
2022-01-112,885.002,900.002,855.002,855.002,855.0010,347
2022-01-102,850.002,870.002,850.002,865.002,865.005,495
2022-01-072,880.002,900.002,855.002,875.002,875.0017,553
2022-01-062,875.002,880.002,870.002,880.002,880.003,837
2022-01-052,995.002,995.002,805.002,880.002,880.0017,439
2022-01-042,975.002,975.002,905.002,965.002,965.002,113
2022-01-032,970.002,970.002,910.002,935.002,935.007,222
2021-12-303,000.003,000.002,935.002,960.002,960.0021,838
2021-12-292,980.003,005.002,975.003,000.003,000.007,281
2021-12-282,960.002,990.002,950.002,980.002,980.005,463
2021-12-273,070.003,070.002,985.002,985.002,985.006,039
2021-12-243,075.003,075.003,000.003,000.003,000.0014,366
2021-12-233,105.003,105.003,030.003,030.003,030.0012,079
2021-12-223,140.003,140.003,030.003,075.003,075.006,267
2021-12-213,090.003,090.003,075.003,085.003,085.00924
2021-12-203,120.003,130.003,095.003,095.003,095.006,427
2021-12-173,090.003,170.003,065.003,170.003,170.004,387
2021-12-163,170.003,200.003,100.003,100.003,100.0010,355
2021-12-153,255.003,255.003,170.003,200.003,200.002,104
2021-12-143,250.003,260.003,155.003,250.003,250.007,851
2021-12-133,305.003,330.003,260.003,260.003,260.009,075
2021-12-103,160.003,350.003,160.003,300.003,300.0017,587
2021-12-093,210.003,210.003,120.003,160.003,160.006,348
2021-12-083,245.003,245.003,155.003,190.003,190.005,326
2021-12-073,200.003,200.003,125.003,160.003,160.008,214
2021-12-062,945.003,195.002,945.003,195.003,195.0024,565
2021-12-032,870.002,950.002,825.002,950.002,950.0017,897
2021-12-022,750.002,845.002,740.002,805.002,805.0011,876
2021-12-012,725.002,785.002,725.002,785.002,785.0013,401
2021-11-302,845.002,910.002,755.002,755.002,755.0031,129
2021-11-292,830.002,885.002,830.002,835.002,835.0017,681
2021-11-263,000.003,000.002,755.002,830.002,830.0033,885
2021-11-253,000.003,000.002,970.002,975.002,975.007,853
2021-11-243,090.003,100.002,915.002,995.002,995.0047,246
2021-11-233,200.003,200.003,065.003,090.003,090.0024,692
2021-11-223,125.003,185.003,100.003,140.003,140.0026,405
2021-11-193,180.003,180.003,050.003,100.003,100.009,811
← NewerPage 20 of 21 · 1,221 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.