Daewon Cable. Co., Ltd. Stock Price (Quote)
₩4,800.00
-130.00 (-2.64%)
At Close: Jun 05, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₩4,650.00 | ₩8,730.00 | Wednesday, 5th Jun 2024 006345.KS stock ended at ₩4,800.00. This is 2.64% less than the trading day before Tuesday, 4th Jun 2024. During the day the stock fluctuated 5.38% from a day low at ₩4,650.00 to a day high of ₩4,900.00. |
90 days | ₩2,360.00 | ₩8,730.00 | |
52 weeks | ₩2,000.00 | ₩8,730.00 |
Historical Daewon Cable. Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 05, 2024 | ₩4,860.00 | ₩4,900.00 | ₩4,650.00 | ₩4,800.00 | 167 714 |
Jun 04, 2024 | ₩5,150.00 | ₩5,150.00 | ₩4,905.00 | ₩4,930.00 | 147 212 |
Jun 03, 2024 | ₩5,140.00 | ₩5,290.00 | ₩5,020.00 | ₩5,170.00 | 154 201 |
May 31, 2024 | ₩5,280.00 | ₩5,340.00 | ₩5,000.00 | ₩5,190.00 | 340 948 |
May 30, 2024 | ₩5,610.00 | ₩5,820.00 | ₩5,240.00 | ₩5,370.00 | 283 099 |
May 29, 2024 | ₩6,270.00 | ₩6,350.00 | ₩5,700.00 | ₩5,830.00 | 224 920 |
May 28, 2024 | ₩6,500.00 | ₩6,540.00 | ₩6,040.00 | ₩6,190.00 | 224 550 |
May 27, 2024 | ₩6,610.00 | ₩6,620.00 | ₩6,230.00 | ₩6,470.00 | 292 290 |
May 24, 2024 | ₩6,370.00 | ₩7,300.00 | ₩6,020.00 | ₩6,740.00 | 1 247 461 |
May 23, 2024 | ₩6,550.00 | ₩7,680.00 | ₩6,360.00 | ₩6,670.00 | 1 682 230 |
May 22, 2024 | ₩6,510.00 | ₩6,650.00 | ₩6,200.00 | ₩6,200.00 | 142 230 |
May 21, 2024 | ₩6,240.00 | ₩6,350.00 | ₩6,150.00 | ₩6,290.00 | 93 076 |
May 20, 2024 | ₩6,430.00 | ₩6,430.00 | ₩6,150.00 | ₩6,160.00 | 167 898 |
May 17, 2024 | ₩6,650.00 | ₩6,650.00 | ₩6,320.00 | ₩6,610.00 | 145 302 |
May 16, 2024 | ₩6,860.00 | ₩6,950.00 | ₩6,400.00 | ₩6,950.00 | 145 497 |
May 14, 2024 | ₩7,480.00 | ₩7,480.00 | ₩6,510.00 | ₩6,760.00 | 212 799 |
May 13, 2024 | ₩7,860.00 | ₩8,250.00 | ₩7,380.00 | ₩7,480.00 | 2 389 176 |
May 10, 2024 | ₩7,510.00 | ₩8,240.00 | ₩7,230.00 | ₩7,540.00 | 2 025 508 |
May 09, 2024 | ₩7,760.00 | ₩8,480.00 | ₩7,220.00 | ₩7,580.00 | 1 237 571 |
May 08, 2024 | ₩8,110.00 | ₩8,230.00 | ₩7,300.00 | ₩7,450.00 | 2 050 018 |
May 07, 2024 | ₩6,970.00 | ₩8,730.00 | ₩6,800.00 | ₩8,290.00 | 6 809 030 |
May 03, 2024 | ₩7,060.00 | ₩7,390.00 | ₩6,700.00 | ₩6,820.00 | 1 432 114 |
May 02, 2024 | ₩6,830.00 | ₩7,330.00 | ₩6,290.00 | ₩7,330.00 | 2 078 830 |
Apr 30, 2024 | ₩7,860.00 | ₩8,380.00 | ₩6,680.00 | ₩6,980.00 | 3 864 121 |
Apr 29, 2024 | ₩6,430.00 | ₩7,460.00 | ₩6,360.00 | ₩7,000.00 | 5 691 408 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 006345.KS stock historical prices to predict future price movements?
Trend Analysis: Examine the 006345.KS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 006345.KS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.