Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 006345.KO stock page

Daewon Cable Co. Ltd. Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-213,640.003,745.003,610.003,645.003,645.0043,482
2025-04-183,650.003,650.003,590.003,650.003,650.0027,407
2025-04-173,680.003,690.003,575.003,655.003,655.0038,707
2025-04-163,740.003,740.003,590.003,630.003,630.0033,962
2025-04-153,605.003,740.003,600.003,695.003,695.0040,265
2025-04-143,580.003,690.003,520.003,605.003,605.0045,737
2025-04-113,400.003,735.003,400.003,580.003,580.0079,781
2025-04-103,435.003,982.003,250.003,570.003,570.00475,622
2025-04-093,125.003,365.003,125.003,235.003,235.0047,970
2025-04-083,500.003,560.003,310.003,315.003,315.0027,309
2025-04-073,480.003,485.003,290.003,310.003,310.0043,838
2025-04-043,480.003,795.003,480.003,535.003,535.0066,722
2025-04-033,515.003,820.003,505.003,590.003,590.0021,783
2025-04-023,680.003,690.003,575.003,635.003,635.0027,826
2025-04-013,580.003,780.003,580.003,635.003,635.0035,864
2025-03-313,640.003,700.003,475.003,640.003,640.0039,207
2025-03-283,795.003,795.003,590.003,640.003,640.0073,655
2025-03-273,745.004,135.003,705.003,800.003,800.00210,227
2025-03-263,940.004,765.003,715.003,830.003,830.002,022,247
2025-03-253,800.003,890.003,700.003,700.003,700.0028,072
2025-03-243,785.003,800.003,750.003,760.003,760.0039,584
2025-03-213,880.003,890.003,710.003,750.003,750.0021,775
2025-03-204,000.004,050.003,850.003,880.003,880.0035,402
2025-03-194,055.004,090.003,930.004,015.004,015.0019,509
2025-03-184,005.004,100.004,005.004,030.004,030.0015,840
2025-03-174,105.004,105.004,000.004,030.004,030.0014,737
2025-03-143,955.004,150.003,945.004,105.004,105.0031,774
2025-03-133,900.004,095.003,900.003,955.003,955.0021,338
2025-03-123,825.003,985.003,825.003,935.003,935.0013,943
2025-03-113,760.003,895.003,730.003,895.003,895.0021,804
2025-03-103,930.003,990.003,850.003,920.003,920.0019,181
2025-03-074,020.004,120.003,920.003,940.003,940.0031,468
2025-03-064,010.004,200.004,000.004,060.004,060.0035,934
2025-03-054,055.004,350.004,055.004,195.004,195.0018,937
2025-03-043,985.004,120.003,985.004,090.004,090.0013,617
2025-02-284,200.004,250.004,040.004,095.004,095.0031,969
2025-02-274,405.004,405.004,270.004,285.004,285.0030,032
2025-02-264,400.004,400.004,270.004,335.004,335.0021,344
2025-02-254,250.004,360.004,240.004,320.004,320.0030,473
2025-02-244,400.004,400.004,255.004,330.004,330.0032,625
2025-02-214,400.004,450.004,345.004,425.004,425.0021,392
2025-02-204,580.004,580.004,395.004,400.004,400.0070,961
2025-02-194,650.004,700.004,475.004,590.004,590.0063,927
2025-02-184,615.004,655.004,475.004,605.004,605.0061,231
2025-02-174,535.004,670.004,500.004,615.004,615.0078,548
2025-02-144,540.004,610.004,505.004,535.004,535.0030,981
2025-02-134,595.004,660.004,570.004,605.004,605.0040,746
2025-02-124,570.004,655.004,430.004,570.004,570.0072,347
2025-02-114,520.004,680.004,510.004,570.004,570.0054,098
2025-02-104,500.004,645.004,430.004,570.004,570.0063,501
2025-02-074,530.004,650.004,415.004,570.004,570.0051,000
2025-02-064,515.004,700.004,410.004,600.004,600.0071,910
2025-02-054,675.004,675.004,400.004,515.004,515.0055,485
2025-02-044,450.004,635.004,390.004,600.004,600.0094,353
2025-02-034,460.004,460.004,295.004,365.004,365.0080,916
2025-01-314,650.004,650.004,390.004,450.004,450.00132,199
2025-01-244,810.004,945.004,690.004,715.004,715.00173,186
2025-01-234,925.005,150.004,690.004,770.004,770.00238,020
2025-01-224,870.005,030.004,790.004,955.004,955.00293,434
2025-01-214,670.005,410.004,640.004,925.004,925.001,211,812
← NewerPage 7 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.