Daewon Cable Co., Ltd. 006340
KRX · South Korea · Producer Manufacturing
KRW 13,360.00+260.00 (+1.98%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 13,310.00 | +1.60% | KRW 13,250.00 | KRW 13,350.00 | KRW 13,130.00 | 268.49K |
| 2026-10-01 | KRW 13,100.00 | +0.85% | KRW 12,980.00 | KRW 13,160.00 | KRW 12,710.00 | 1.11M |
| 2026-09-30 | KRW 12,990.00 | -0.08% | KRW 13,240.00 | KRW 13,490.00 | KRW 12,930.00 | 1.41M |
| 2026-09-29 | KRW 13,000.00 | -1.52% | KRW 13,080.00 | KRW 13,230.00 | KRW 12,870.00 | 1.18M |
| 2026-09-28 | KRW 13,200.00 | -2.15% | KRW 13,520.00 | KRW 13,580.00 | KRW 13,150.00 | 1.37M |
| 2026-09-23 | KRW 13,490.00 | -1.24% | KRW 13,860.00 | KRW 13,860.00 | KRW 13,420.00 | 1.55M |
| 2026-09-22 | KRW 13,660.00 | +0.89% | KRW 13,870.00 | KRW 14,650.00 | KRW 13,570.00 | 7.44M |
| 2026-09-21 | KRW 13,540.00 | -2.52% | KRW 14,000.00 | KRW 14,080.00 | KRW 13,350.00 | 2.32M |
| 2026-09-18 | KRW 13,890.00 | +8.01% | KRW 13,020.00 | KRW 14,230.00 | KRW 13,000.00 | 12.31M |
| 2026-09-17 | KRW 12,860.00 | +0.94% | KRW 12,840.00 | KRW 13,070.00 | KRW 12,800.00 | 1.30M |
| 2026-09-16 | KRW 12,740.00 | +0.16% | KRW 13,120.00 | KRW 13,260.00 | KRW 12,720.00 | 1.40M |
| 2026-09-15 | KRW 12,720.00 | -2.23% | KRW 12,810.00 | KRW 13,140.00 | KRW 12,660.00 | 1.05M |
| 2026-09-14 | KRW 13,010.00 | -1.36% | KRW 12,960.00 | KRW 13,250.00 | KRW 12,790.00 | 986.53K |
| 2026-09-11 | KRW 13,190.00 | -2.51% | KRW 13,190.00 | KRW 13,490.00 | KRW 13,100.00 | 1.09M |
| 2026-09-10 | KRW 13,530.00 | +0.22% | KRW 13,210.00 | KRW 13,610.00 | KRW 12,910.00 | 2.05M |
| 2026-09-09 | KRW 13,500.00 | +3.45% | KRW 13,300.00 | KRW 13,850.00 | KRW 13,250.00 | 3.63M |
| 2026-09-08 | KRW 13,050.00 | -1.81% | KRW 13,370.00 | KRW 13,590.00 | KRW 13,050.00 | 1.93M |
| 2026-09-07 | KRW 13,290.00 | +2.78% | KRW 13,200.00 | KRW 13,750.00 | KRW 13,120.00 | 2.45M |
| 2026-09-04 | KRW 12,930.00 | +3.94% | KRW 12,580.00 | KRW 13,000.00 | KRW 12,580.00 | 1.38M |
| 2026-09-03 | KRW 12,440.00 | -2.28% | KRW 13,000.00 | KRW 13,150.00 | KRW 12,300.00 | 1.66M |
| 2026-09-02 | KRW 12,730.00 | -4.14% | KRW 12,800.00 | KRW 13,240.00 | KRW 12,730.00 | 1.31M |
| 2026-09-01 | KRW 13,280.00 | -2.50% | KRW 13,620.00 | KRW 13,780.00 | KRW 13,160.00 | 1.27M |
| 2026-08-31 | KRW 13,620.00 | +0.07% | KRW 13,220.00 | KRW 14,110.00 | KRW 13,060.00 | 2.28M |
| 2026-08-28 | KRW 13,610.00 | -3.75% | KRW 14,000.00 | KRW 14,240.00 | KRW 13,610.00 | 2.03M |
| 2026-08-27 | KRW 14,140.00 | +3.74% | KRW 14,250.00 | KRW 14,800.00 | KRW 13,830.00 | 6.42M |
| 2026-08-26 | KRW 13,630.00 | +2.25% | KRW 13,330.00 | KRW 13,870.00 | KRW 13,160.00 | 2.63M |
| 2026-08-25 | KRW 13,330.00 | +3.49% | KRW 12,610.00 | KRW 13,450.00 | KRW 12,270.00 | 2.61M |
| 2026-08-24 | KRW 12,880.00 | -2.79% | KRW 13,250.00 | KRW 13,490.00 | KRW 12,820.00 | 2.08M |
| 2026-08-21 | KRW 13,250.00 | -8.81% | KRW 14,200.00 | KRW 14,330.00 | KRW 13,250.00 | 2.92M |
| 2026-08-20 | KRW 14,530.00 | +2.76% | KRW 14,280.00 | KRW 14,600.00 | KRW 13,940.00 | 3.25M |
| 2026-08-19 | KRW 14,140.00 | +0.21% | KRW 13,450.00 | KRW 14,630.00 | KRW 13,350.00 | 4.21M |
| 2026-08-18 | KRW 14,110.00 | -4.08% | KRW 14,750.00 | KRW 15,090.00 | KRW 14,020.00 | 4.67M |
| 2026-08-14 | KRW 14,710.00 | -2.65% | KRW 15,320.00 | KRW 15,330.00 | KRW 14,280.00 | 5.67M |
| 2026-08-13 | KRW 15,110.00 | -5.74% | KRW 15,420.00 | KRW 16,000.00 | KRW 15,000.00 | 15.72M |
| 2026-08-12 | KRW 16,030.00 | +10.40% | KRW 15,100.00 | KRW 16,080.00 | KRW 15,020.00 | 27.66M |
| 2026-08-11 | KRW 14,520.00 | -2.88% | KRW 15,050.00 | KRW 16,160.00 | KRW 14,500.00 | 17.39M |
| 2026-08-10 | KRW 14,950.00 | +8.41% | KRW 14,320.00 | KRW 14,950.00 | KRW 13,940.00 | 9.45M |
| 2026-08-07 | KRW 13,790.00 | -4.24% | KRW 14,850.00 | KRW 14,940.00 | KRW 13,400.00 | 6.95M |
| 2026-08-06 | KRW 14,400.00 | -6.80% | KRW 15,200.00 | KRW 15,710.00 | KRW 14,350.00 | 9.69M |
| 2026-08-05 | KRW 15,450.00 | +12.04% | KRW 14,530.00 | KRW 16,370.00 | KRW 14,340.00 | 43.60M |
| 2026-08-04 | KRW 13,790.00 | +5.19% | KRW 14,210.00 | KRW 15,080.00 | KRW 13,330.00 | 15.21M |
| 2026-08-03 | KRW 13,110.00 | +0.85% | KRW 13,000.00 | KRW 13,610.00 | KRW 12,490.00 | 8.98M |
| 2026-07-31 | KRW 13,000.00 | +25.97% | KRW 11,400.00 | KRW 13,270.00 | KRW 11,400.00 | 15.83M |
| 2026-07-30 | KRW 10,320.00 | -6.61% | KRW 10,510.00 | KRW 11,370.00 | KRW 10,090.00 | 7.15M |
| 2026-07-29 | KRW 11,050.00 | -18.75% | KRW 14,040.00 | KRW 14,650.00 | KRW 10,110.00 | 15.96M |
| 2026-07-28 | KRW 13,600.00 | -2.72% | KRW 13,070.00 | KRW 14,400.00 | KRW 12,890.00 | 14.18M |
| 2026-07-27 | KRW 13,980.00 | +1.82% | KRW 14,360.00 | KRW 15,200.00 | KRW 13,500.00 | 15.62M |
| 2026-07-24 | KRW 13,730.00 | -3.31% | KRW 13,720.00 | KRW 14,120.00 | KRW 13,050.00 | 12.47M |
| 2026-07-23 | KRW 14,200.00 | +16.78% | KRW 12,620.00 | KRW 14,350.00 | KRW 12,550.00 | 29.06M |
| 2026-07-22 | KRW 12,160.00 | +2.70% | KRW 12,240.00 | KRW 13,440.00 | KRW 12,150.00 | 19.07M |
| 2026-07-21 | KRW 11,840.00 | +8.23% | KRW 10,950.00 | KRW 12,150.00 | KRW 10,690.00 | 11.62M |
| 2026-07-20 | KRW 10,940.00 | -10.55% | KRW 11,500.00 | KRW 11,980.00 | KRW 10,930.00 | 3.25M |
| 2026-07-16 | KRW 12,230.00 | -8.73% | KRW 12,900.00 | KRW 13,110.00 | KRW 12,100.00 | 4.83M |
| 2026-07-15 | KRW 13,400.00 | +5.10% | KRW 13,130.00 | KRW 13,600.00 | KRW 12,280.00 | 18.39M |
| 2026-07-14 | KRW 12,750.00 | +17.84% | KRW 10,780.00 | KRW 13,440.00 | KRW 10,360.00 | 33.71M |
| 2026-07-13 | KRW 10,820.00 | -4.25% | KRW 11,500.00 | KRW 11,880.00 | KRW 10,590.00 | 5.72M |
| 2026-07-10 | KRW 11,300.00 | +17.34% | KRW 10,350.00 | KRW 11,560.00 | KRW 10,210.00 | 16.31M |
| 2026-07-09 | KRW 9,630.00 | -2.92% | KRW 9,860.00 | KRW 10,240.00 | KRW 9,210.00 | 5.48M |
| 2026-07-08 | KRW 9,920.00 | -11.82% | KRW 10,610.00 | KRW 10,800.00 | KRW 9,870.00 | 5.41M |
| 2026-07-07 | KRW 11,250.00 | -12.18% | KRW 12,350.00 | KRW 12,600.00 | KRW 10,900.00 | 5.91M |
| 2026-07-06 | KRW 12,810.00 | -1.84% | KRW 13,410.00 | KRW 13,960.00 | KRW 12,320.00 | 13.85M |
| 2026-07-03 | KRW 13,050.00 | +8.84% | KRW 12,600.00 | KRW 13,570.00 | KRW 11,490.00 | 32.27M |
| 2026-07-02 | KRW 11,990.00 | -10.52% | KRW 12,710.00 | KRW 14,950.00 | KRW 11,750.00 | 38.61M |
| 2026-07-01 | KRW 13,400.00 | +29.97% | KRW 10,670.00 | KRW 13,400.00 | KRW 10,610.00 | 32.01M |
| 2026-06-30 | KRW 10,310.00 | +5.20% | KRW 10,680.00 | KRW 11,200.00 | KRW 9,860.00 | 5.98M |
| 2026-06-29 | KRW 9,800.00 | +8.41% | KRW 9,040.00 | KRW 9,840.00 | KRW 8,770.00 | 3.76M |
| 2026-06-26 | KRW 9,040.00 | -8.69% | KRW 9,730.00 | KRW 10,090.00 | KRW 8,540.00 | 4.42M |
| 2026-06-25 | KRW 9,900.00 | -11.45% | KRW 11,350.00 | KRW 11,800.00 | KRW 9,740.00 | 5.57M |
| 2026-06-24 | KRW 11,180.00 | +4.49% | KRW 10,580.00 | KRW 11,630.00 | KRW 10,570.00 | 9.15M |
| 2026-06-23 | KRW 10,700.00 | +3.28% | KRW 10,070.00 | KRW 12,800.00 | KRW 10,070.00 | 24.08M |
| 2026-06-22 | KRW 10,360.00 | -6.67% | KRW 10,890.00 | KRW 11,270.00 | KRW 10,200.00 | 3.13M |
| 2026-06-19 | KRW 11,100.00 | -3.73% | KRW 11,550.00 | KRW 12,950.00 | KRW 10,900.00 | 13.84M |
| 2026-06-18 | KRW 11,530.00 | -6.49% | KRW 12,790.00 | KRW 14,110.00 | KRW 11,480.00 | 22.37M |
| 2026-06-17 | KRW 12,330.00 | +10.58% | KRW 11,390.00 | KRW 13,720.00 | KRW 10,700.00 | 45.42M |
| 2026-06-16 | KRW 11,150.00 | +4.30% | KRW 11,020.00 | KRW 11,530.00 | KRW 10,450.00 | 7.42M |
| 2026-06-15 | KRW 10,690.00 | +2.10% | KRW 11,000.00 | KRW 11,230.00 | KRW 10,450.00 | 4.78M |
| 2026-06-12 | KRW 10,470.00 | +4.70% | KRW 10,450.00 | KRW 10,800.00 | KRW 10,150.00 | 3.92M |
| 2026-06-11 | KRW 10,000.00 | 0.00% | KRW 9,780.00 | KRW 10,050.00 | KRW 9,320.00 | 1.73M |
| 2026-06-10 | KRW 10,000.00 | -2.34% | KRW 10,220.00 | KRW 10,560.00 | KRW 9,700.00 | 4.90K |
| 2026-06-09 | KRW 10,240.00 | +4.49% | KRW 10,340.00 | KRW 10,540.00 | KRW 9,720.00 | 2.16M |
| 2026-06-08 | KRW 9,800.00 | -6.76% | KRW 9,870.00 | KRW 10,180.00 | KRW 9,560.00 | 2.30M |
| 2026-06-05 | KRW 10,510.00 | -5.57% | KRW 10,760.00 | KRW 10,800.00 | KRW 10,215.00 | 2.35M |
| 2026-06-04 | KRW 11,130.00 | +0.18% | KRW 11,010.00 | KRW 11,490.00 | KRW 10,760.00 | 2.35M |
| 2026-06-02 | KRW 11,110.00 | -4.31% | KRW 11,720.00 | KRW 11,800.00 | KRW 10,740.00 | 4.42M |
| 2026-06-01 | KRW 11,610.00 | -2.76% | KRW 11,900.00 | KRW 12,350.00 | KRW 11,480.00 | 6.15M |
| 2026-05-29 | KRW 11,940.00 | -3.40% | KRW 12,580.00 | KRW 12,600.00 | KRW 11,600.00 | 4.32M |
| 2026-05-28 | KRW 12,360.00 | -5.36% | KRW 13,060.00 | KRW 13,270.00 | KRW 11,970.00 | 5.00M |
| 2026-05-27 | KRW 13,060.00 | -7.64% | KRW 14,140.00 | KRW 14,220.00 | KRW 13,060.00 | 4.73M |
| 2026-05-26 | KRW 14,140.00 | -3.22% | KRW 14,790.00 | KRW 15,250.00 | KRW 13,950.00 | 5.65M |
| 2026-05-22 | KRW 14,610.00 | -4.01% | KRW 15,420.00 | KRW 15,430.00 | KRW 14,460.00 | 5.62M |