Daewon Cable. Co., Ltd. - 006340.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,905	2,910	2,910	2,935	2,900	447,547
September 26, 2025	2,990	2,905	2,905	2,995	2,885	852,044
September 25, 2025	3,035	2,995	2,995	3,040	2,990	491,899
September 24, 2025	3,035	3,030	3,030	3,050	2,980	798,434
September 23, 2025	2,995	3,010	3,010	3,085	2,995	1.05M
September 22, 2025	2,985	2,980	2,980	3,040	2,980	646,729
September 19, 2025	3,005	2,995	2,995	3,015	2,985	442,515
September 18, 2025	2,980	2,995	2,995	3,015	2,975	599,049
September 17, 2025	3,030	2,975	2,975	3,035	2,970	595,067
September 16, 2025	2,980	3,030	3,030	3,060	2,970	1.88M
September 15, 2025	2,970	2,985	2,985	2,995	2,940	920,677
September 12, 2025	2,970	2,970	2,970	2,970	2,930	1.26M
September 11, 2025	2,925	2,990	2,990	2,990	2,905	1.99M
September 10, 2025	2,850	2,900	2,900	2,905	2,845	1.26M
September 09, 2025	2,810	2,840	2,840	2,865	2,795	721,941
September 08, 2025	2,795	2,805	2,805	2,815	2,775	346,308
September 05, 2025	2,790	2,795	2,795	2,835	2,790	460,747
September 04, 2025	2,775	2,790	2,790	2,800	2,770	358,537
September 03, 2025	2,775	2,770	2,770	2,820	2,765	502,397
September 02, 2025	2,820	2,785	2,785	2,820	2,770	401,034
September 01, 2025	2,830	2,780	2,780	2,835	2,770	869,387
August 29, 2025	2,890	2,830	2,830	2,900	2,830	790,727
August 28, 2025	2,870	2,880	2,880	2,885	2,845	437,446
August 27, 2025	2,910	2,875	2,875	2,920	2,870	777,919
August 26, 2025	2,905	2,880	2,880	2,910	2,870	972,468
August 25, 2025	2,935	2,895	2,895	2,960	2,895	851,580
August 22, 2025	2,890	2,900	2,900	3,020	2,890	1.69M
August 21, 2025	2,920	2,885	2,885	2,970	2,885	1.61M
August 20, 2025	2,955	2,915	2,915	2,995	2,880	1.56M
August 19, 2025	3,090	3,020	3,020	3,100	3,015	1.36M
August 18, 2025	3,080	3,100	3,100	3,140	3,080	1.19M
August 14, 2025	3,175	3,125	3,125	3,180	3,110	2.21M
August 13, 2025	3,225	3,185	3,185	3,285	3,110	3.83M
August 12, 2025	3,210	3,190	3,190	3,580	3,165	37.08M
August 11, 2025	3,135	3,155	3,155	3,185	3,070	3.71M
August 08, 2025	3,085	3,070	3,070	3,095	3,050	1M
August 07, 2025	3,030	3,080	3,080	3,100	2,985	2.21M
August 06, 2025	2,980	3,020	3,020	3,025	2,955	1.04M
August 05, 2025	2,955	2,980	2,980	2,990	2,940	949,282
August 04, 2025	2,850	2,925	2,925	2,950	2,850	825,039
August 01, 2025	2,925	2,875	2,875	2,930	2,835	586,826
July 31, 2025	2,910	2,925	2,925	2,945	2,875	637,512
July 30, 2025	2,855	2,890	2,890	2,905	2,850	461,462
July 29, 2025	2,870	2,855	2,855	2,885	2,815	443,177
July 28, 2025	2,855	2,870	2,870	2,895	2,850	517,411
July 25, 2025	2,845	2,840	2,840	2,885	2,825	512,121
July 24, 2025	2,930	2,845	2,845	2,955	2,840	1.03M
July 23, 2025	2,925	2,915	2,915	2,955	2,900	614,339
July 22, 2025	2,960	2,905	2,905	2,975	2,900	684,134
July 21, 2025	2,930	2,960	2,960	2,960	2,910	520,596
July 18, 2025	2,995	2,950	2,950	3,020	2,940	849,954
July 17, 2025	3,020	2,980	2,980	3,025	2,960	709,173
July 16, 2025	3,050	3,005	3,005	3,055	2,985	908,219
July 15, 2025	3,020	3,035	3,035	3,050	3,005	1.01M
July 14, 2025	3,025	2,990	2,990	3,035	2,965	1.11M
July 11, 2025	3,050	3,035	3,035	3,070	3,030	693,376
July 10, 2025	3,080	3,045	3,045	3,085	3,040	882,543
July 09, 2025	3,140	3,065	3,065	3,165	3,065	2.15M
July 08, 2025	3,020	3,060	3,060	3,075	3,010	717,070
July 07, 2025	3,020	3,035	3,035	3,070	3,010	760,022

Daewon Cable. Co., Ltd. (006340.KS) KSC