Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 140520.KQ stock page

Daechang Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,400.002,400.002,370.002,385.002,069.2418,730
2024-07-242,410.002,435.002,405.002,410.002,090.933,162
2024-07-232,410.002,445.002,405.002,430.002,108.285,219
2024-07-222,410.002,440.002,400.002,410.002,090.938,336
2024-07-192,435.002,440.002,400.002,410.002,090.9320,172
2024-07-182,555.002,650.002,405.002,435.002,112.62296,978
2024-07-172,450.002,450.002,420.002,445.002,121.308,627
2024-07-162,420.002,450.002,395.002,450.002,125.6319,622
2024-07-152,440.002,470.002,410.002,425.002,103.9410,918
2024-07-122,415.002,460.002,410.002,455.002,129.978,050
2024-07-112,415.002,440.002,415.002,425.002,103.944,864
2024-07-102,460.002,465.002,400.002,415.002,095.2711,166
2024-07-092,455.002,480.002,430.002,465.002,138.6511,909
2024-07-082,440.002,445.002,420.002,440.002,116.965,928
2024-07-052,430.002,465.002,335.002,440.002,116.9630,487
2024-07-042,400.002,420.002,375.002,420.002,099.614,771
2024-07-032,385.002,445.002,385.002,385.002,069.248,429
2024-07-022,385.002,420.002,380.002,405.002,086.594,588
2024-07-012,460.002,465.002,350.002,370.002,056.2353,729
2024-06-282,460.002,465.002,440.002,460.002,134.315,910
2024-06-272,455.002,490.002,450.002,460.002,134.314,891
2024-06-262,490.002,495.002,445.002,455.002,129.9720,702
2024-06-252,495.002,510.002,470.002,495.002,164.6811,566
2024-06-242,540.002,565.002,465.002,495.002,164.6818,840
2024-06-212,585.002,600.002,545.002,545.002,208.0612,155
2024-06-202,575.002,590.002,560.002,585.002,242.769,820
2024-06-192,590.002,630.002,550.002,575.002,234.0823,908
2024-06-182,570.002,625.002,565.002,615.002,268.7910,544
2024-06-172,565.002,620.002,565.002,595.002,251.449,489
2024-06-142,610.002,625.002,580.002,595.002,251.445,149
2024-06-132,535.002,610.002,535.002,610.002,264.4512,649
2024-06-122,700.002,735.002,555.002,555.002,216.73113,867
2024-06-112,570.002,600.002,530.002,570.002,229.7518,316
2024-06-102,580.002,610.002,545.002,560.002,221.0719,658
2024-06-072,620.002,640.002,565.002,585.002,242.7677,842
2024-06-052,540.002,725.002,510.002,725.002,364.23299,979
2024-06-042,615.002,615.002,540.002,540.002,203.7229,253
2024-06-032,525.002,645.002,525.002,615.002,268.7943,876
2024-05-312,520.002,575.002,520.002,575.002,234.0816,228
2024-05-302,615.002,625.002,510.002,555.002,216.7329,395
2024-05-292,630.002,690.002,565.002,615.002,268.7985,568
2024-05-282,620.002,670.002,550.002,625.002,277.4695,566
2024-05-272,500.002,690.002,500.002,545.002,208.0689,838
2024-05-242,510.002,525.002,480.002,505.002,173.3513,778
2024-05-232,490.002,525.002,480.002,515.002,182.037,543
2024-05-222,560.002,560.002,495.002,520.002,186.3716,545
2024-05-212,555.002,595.002,540.002,560.002,221.0718,527
2024-05-202,520.002,600.002,510.002,565.002,225.4121,476
2024-05-172,520.002,540.002,500.002,520.002,186.379,508
2024-05-162,525.002,545.002,505.002,520.002,186.377,573
2024-05-142,550.002,560.002,505.002,530.002,195.0432,703
2024-05-132,485.002,545.002,445.002,525.002,190.7037,535
2024-05-102,420.002,485.002,405.002,470.002,142.9919,924
2024-05-092,395.002,500.002,395.002,420.002,099.6135,443
2024-05-082,410.002,420.002,385.002,415.002,095.278,330
2024-05-072,390.002,405.002,385.002,395.002,077.923,864
2024-05-032,400.002,400.002,380.002,390.002,073.583,757
2024-05-022,405.002,435.002,365.002,385.002,069.2429,702
2024-04-302,440.002,445.002,415.002,425.002,103.9415,846
2024-04-292,455.002,455.002,420.002,425.002,103.9412,549
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.