Daewon Cable Co., Ltd.(KR:006340)
â‚©8,660.00+450.00 (+5.48%)
KR:006340
Daewon Cable Co., Ltd. historical prices
â‚©8,660.00
At close:+450.00 (+5.48%)
Want to see KR:006340 full AI Analyst Report?
Daewon Cable Co., Ltd. (006340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8,250.00 | 8,670.00 | 8,070.00 | 8,660.00 | 8,660.00 | +5.48% | 1,459,873 | 0.75 |
| Nov 10, 2026 | 8,100.00 | 8,490.00 | 8,000.00 | 8,210.00 | 8,210.00 | +6.49% | 1,521,508 | 0.70 |
| Nov 09, 2026 | 7,440.00 | 8,120.00 | 7,440.00 | 7,800.00 | 7,800.00 | +1.17% | 1,601,003 | 0.62 |
| Nov 06, 2026 | 7,190.00 | 7,960.00 | 7,190.00 | 7,710.00 | 7,710.00 | -6.43% | 1,720,369 | 0.61 |
| Nov 05, 2026 | 9,010.00 | 9,050.00 | 8,130.00 | 8,240.00 | 8,240.00 | -10.24% | 1,251,699 | 0.42 |
| Nov 04, 2026 | 9,150.00 | 9,370.00 | 8,780.00 | 9,180.00 | 9,180.00 | +3.26% | 1,227,723 | 0.40 |
| Nov 03, 2026 | 9,420.00 | 9,660.00 | 8,830.00 | 8,890.00 | 8,890.00 | -8.35% | 1,083,921 | 0.34 |
| Nov 02, 2026 | 9,210.00 | 9,750.00 | 9,160.00 | 9,700.00 | 9,700.00 | +2.43% | 880,460 | 0.23 |
| Oct 30, 2026 | 9,670.00 | 9,780.00 | 9,330.00 | 9,470.00 | 9,470.00 | -4.34% | 946,819 | 0.23 |
| Oct 29, 2026 | 10,440.00 | 10,530.00 | 9,860.00 | 9,900.00 | 9,900.00 | -5.44% | 1,104,341 | 0.26 |
| Oct 28, 2026 | 10,220.00 | 10,470.00 | 10,100.00 | 10,470.00 | 10,470.00 | +5.12% | 1,132,583 | 0.25 |
| Oct 27, 2026 | 10,010.00 | 10,270.00 | 9,910.00 | 9,960.00 | 9,960.00 | +1.12% | 865,137 | 0.19 |
| Oct 26, 2026 | 9,970.00 | 10,200.00 | 9,850.00 | 9,850.00 | 9,850.00 | -3.62% | 816,296 | 0.17 |
| Oct 23, 2026 | 10,000.00 | 10,260.00 | 9,730.00 | 10,220.00 | 10,220.00 | -0.78% | 1,019,908 | 0.20 |
| Oct 22, 2026 | 10,500.00 | 10,820.00 | 10,200.00 | 10,300.00 | 10,300.00 | -3.74% | 876,045 | 0.17 |
| Oct 21, 2026 | 10,560.00 | 10,810.00 | 10,510.00 | 10,700.00 | 10,700.00 | +2.88% | 893,502 | 0.16 |
| Oct 20, 2026 | 10,850.00 | 10,900.00 | 10,300.00 | 10,400.00 | 10,400.00 | -4.24% | 952,015 | 0.16 |
| Oct 19, 2026 | 10,210.00 | 10,920.00 | 10,200.00 | 10,860.00 | 10,860.00 | +0.18% | 1,299,416 | 0.21 |
| Oct 16, 2026 | 10,490.00 | 11,090.00 | 10,490.00 | 10,840.00 | 10,840.00 | +4.23% | 1,752,162 | 0.28 |
| Oct 15, 2026 | 10,730.00 | 10,790.00 | 10,240.00 | 10,400.00 | 10,400.00 | -9.01% | 1,694,828 | 0.27 |
| Oct 14, 2026 | 11,340.00 | 11,770.00 | 11,290.00 | 11,430.00 | 11,430.00 | +0.79% | 1,016,425 | 0.16 |
| Oct 13, 2026 | 11,170.00 | 11,820.00 | 11,120.00 | 11,340.00 | 11,340.00 | -2.33% | 1,806,490 | 0.28 |
| Oct 12, 2026 | 12,240.00 | 12,500.00 | 11,610.00 | 11,610.00 | 11,610.00 | -7.64% | 1,784,347 | 0.27 |
| Oct 09, 2026 | 12,570.00 | 13,050.00 | 12,520.00 | 12,570.00 | 12,570.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12,970.00 | 13,050.00 | 12,520.00 | 12,570.00 | 12,570.00 | -2.93% | 1,174,322 | 0.16 |
| Oct 07, 2026 | 13,770.00 | 13,830.00 | 12,950.00 | 12,950.00 | 12,950.00 | -3.29% | 2,349,036 | 0.31 |
| Oct 06, 2026 | 13,470.00 | 13,580.00 | 13,250.00 | 13,390.00 | 13,390.00 | +0.15% | 1,474,599 | 0.20 |
| Oct 05, 2026 | 13,370.00 | 13,500.00 | 13,130.00 | 13,370.00 | 13,370.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 13,250.00 | 13,500.00 | 13,130.00 | 13,370.00 | 13,370.00 | +2.06% | 1,966,854 | 0.26 |
| Oct 01, 2026 | 12,980.00 | 13,160.00 | 12,710.00 | 13,100.00 | 13,100.00 | +0.85% | 1,106,696 | 0.14 |
| Sep 30, 2026 | 13,240.00 | 13,490.00 | 12,930.00 | 12,990.00 | 12,990.00 | -0.08% | 1,413,352 | 0.17 |
| Sep 29, 2026 | 13,080.00 | 13,230.00 | 12,870.00 | 13,000.00 | 13,000.00 | -1.52% | 1,178,675 | 0.13 |
| Sep 28, 2026 | 13,520.00 | 13,580.00 | 13,150.00 | 13,200.00 | 13,200.00 | -2.15% | 1,374,858 | 0.15 |
| Sep 25, 2026 | 13,490.00 | 13,860.00 | 13,420.00 | 13,490.00 | 13,490.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13,490.00 | 13,860.00 | 13,420.00 | 13,490.00 | 13,490.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 13,860.00 | 13,860.00 | 13,420.00 | 13,490.00 | 13,490.00 | -1.24% | 1,548,933 | 0.16 |
| Sep 22, 2026 | 13,870.00 | 14,650.00 | 13,570.00 | 13,660.00 | 13,660.00 | +0.89% | 7,439,697 | 0.77 |
| Sep 21, 2026 | 14,000.00 | 14,080.00 | 13,350.00 | 13,540.00 | 13,540.00 | -2.52% | 2,322,745 | 0.24 |
| Sep 18, 2026 | 13,020.00 | 14,230.00 | 13,000.00 | 13,890.00 | 13,890.00 | +8.01% | 12,313,924 | 1.24 |
| Sep 17, 2026 | 12,840.00 | 13,070.00 | 12,800.00 | 12,860.00 | 12,860.00 | +0.94% | 1,303,748 | 0.13 |
| Sep 16, 2026 | 13,120.00 | 13,260.00 | 12,720.00 | 12,740.00 | 12,740.00 | +0.16% | 1,397,169 | 0.14 |
| Sep 15, 2026 | 12,810.00 | 13,140.00 | 12,660.00 | 12,720.00 | 12,720.00 | -2.23% | 966,314 | 0.09 |
| Sep 14, 2026 | 12,960.00 | 13,250.00 | 12,790.00 | 13,010.00 | 13,010.00 | -1.36% | 986,529 | 0.09 |
| Sep 11, 2026 | 13,190.00 | 13,490.00 | 13,100.00 | 13,190.00 | 13,190.00 | -2.51% | 1,093,277 | 0.10 |
| Sep 10, 2026 | 13,210.00 | 13,610.00 | 12,910.00 | 13,530.00 | 13,530.00 | +0.22% | 2,047,643 | 0.18 |
| Sep 09, 2026 | 13,300.00 | 13,850.00 | 13,250.00 | 13,500.00 | 13,500.00 | +3.45% | 3,627,484 | 0.32 |
| Sep 08, 2026 | 13,370.00 | 13,590.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.81% | 1,929,077 | 0.17 |
| Sep 07, 2026 | 13,200.00 | 13,750.00 | 13,120.00 | 13,290.00 | 13,290.00 | +2.78% | 2,452,963 | 0.22 |
| Sep 04, 2026 | 12,580.00 | 13,000.00 | 12,580.00 | 12,930.00 | 12,930.00 | +3.94% | 1,377,051 | 0.12 |
| Sep 03, 2026 | 13,000.00 | 13,150.00 | 12,300.00 | 12,440.00 | 12,440.00 | -2.28% | 1,663,485 | 0.15 |
