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
2024-04-262,390.002,445.002,375.002,440.002,116.9612,076
2024-04-252,405.002,425.002,390.002,390.002,073.584,316
2024-04-242,420.002,430.002,385.002,410.002,090.935,944
2024-04-232,405.002,425.002,375.002,410.002,090.9323,751
2024-04-222,420.002,440.002,400.002,405.002,086.595,342
2024-04-192,430.002,435.002,375.002,420.002,099.6112,944
2024-04-182,395.002,475.002,395.002,430.002,108.2839,444
2024-04-172,350.002,390.002,350.002,385.002,069.2420,332
2024-04-162,370.002,375.002,330.002,365.002,051.8922,683
2024-04-152,480.002,480.002,315.002,375.002,060.56131,724
2024-04-122,440.002,505.002,400.002,480.002,151.6635,680
2024-04-112,465.002,480.002,420.002,430.002,108.2831,500
2024-04-092,460.002,485.002,460.002,470.002,142.9914,587
2024-04-082,480.002,495.002,455.002,460.002,134.319,068
2024-04-052,465.002,490.002,460.002,490.002,160.3410,854
2024-04-042,450.002,470.002,435.002,465.002,138.6511,830
2024-04-032,465.002,470.002,440.002,455.002,129.9718,158
2024-04-022,525.002,525.002,465.002,470.002,142.9918,357
2024-04-012,520.002,520.002,490.002,510.002,177.699,725
2024-03-292,500.002,530.002,465.002,520.002,186.3714,138
2024-03-282,520.002,520.002,480.002,500.002,169.0111,043
2024-03-272,515.002,535.002,500.002,520.002,186.377,635
2024-03-262,560.002,560.002,510.002,525.002,190.709,213
2024-03-252,555.002,580.002,525.002,555.002,216.735,890
2024-03-222,525.002,700.002,500.002,565.002,225.4157,769
2024-03-212,500.002,530.002,470.002,525.002,190.7013,639
2024-03-202,505.002,535.002,450.002,490.002,160.3424,358
2024-03-192,525.002,525.002,485.002,485.002,156.006,401
2024-03-182,520.002,520.002,490.002,515.002,182.038,955
2024-03-152,535.002,535.002,505.002,520.002,186.374,448
2024-03-142,500.002,535.002,495.002,535.002,199.3819,054
2024-03-132,525.002,525.002,480.002,490.002,160.344,813
2024-03-122,485.002,510.002,470.002,505.002,173.356,183
2024-03-112,500.002,520.002,455.002,485.002,156.0014,442
2024-03-082,490.002,530.002,480.002,505.002,173.3514,570
2024-03-072,470.002,510.002,450.002,510.002,177.6924,340
2024-03-062,490.002,515.002,465.002,490.002,160.3414,471
2024-03-052,480.002,505.002,470.002,490.002,160.3424,661
2024-03-042,560.002,595.002,460.002,460.002,134.3195,408
2024-02-292,555.002,565.002,525.002,555.002,216.738,630
2024-02-282,570.002,585.002,520.002,570.002,229.7516,518
2024-02-272,660.002,660.002,550.002,570.002,229.7529,848
2024-02-262,560.002,660.002,540.002,660.002,307.8346,290
2024-02-232,590.002,590.002,550.002,560.002,221.0711,069
2024-02-222,595.002,595.002,560.002,565.002,225.4120,117
2024-02-212,570.002,600.002,570.002,595.002,251.4418,212
2024-02-202,590.002,590.002,560.002,590.002,247.109,268
2024-02-192,560.002,600.002,560.002,590.002,247.106,026
2024-02-162,605.002,605.002,560.002,580.002,238.429,520
2024-02-152,605.002,620.002,565.002,590.002,247.106,072
2024-02-142,595.002,615.002,560.002,590.002,247.106,477
2024-02-132,600.002,620.002,575.002,580.002,238.4217,096
2024-02-082,585.002,695.002,540.002,605.002,260.1150,751
2024-02-072,555.002,595.002,540.002,585.002,242.7618,423
2024-02-062,575.002,575.002,555.002,555.002,216.733,943
2024-02-052,580.002,600.002,560.002,575.002,234.0815,433
2024-02-022,520.002,590.002,510.002,580.002,238.4253,718
2024-02-012,475.002,555.002,470.002,525.002,190.7019,562
2024-01-312,500.002,515.002,480.002,490.002,160.349,345
2024-01-302,470.002,540.002,470.002,500.002,169.0123,128
← NewerPage 11 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.