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
2024-01-292,500.002,500.002,465.002,485.002,156.0013,314
2024-01-262,490.002,505.002,470.002,500.002,169.016,272
2024-01-252,500.002,525.002,480.002,485.002,156.0013,128
2024-01-242,520.002,600.002,510.002,510.002,177.6914,988
2024-01-232,520.002,555.002,505.002,520.002,186.377,798
2024-01-222,520.002,555.002,490.002,550.002,212.3910,856
2024-01-192,465.002,520.002,465.002,520.002,186.3713,046
2024-01-182,505.002,505.002,460.002,465.002,138.6511,890
2024-01-172,525.002,525.002,480.002,505.002,173.3512,701
2024-01-162,540.002,560.002,515.002,515.002,182.0313,852
2024-01-152,570.002,570.002,525.002,560.002,221.0711,502
2024-01-122,535.002,570.002,510.002,570.002,229.7511,645
2024-01-112,540.002,550.002,510.002,520.002,186.3718,424
2024-01-102,555.002,555.002,515.002,540.002,203.7218,914
2024-01-092,545.002,555.002,525.002,540.002,203.7231,968
2024-01-082,555.002,560.002,530.002,530.002,195.0421,380
2024-01-052,540.002,575.002,530.002,530.002,195.0429,258
2024-01-042,605.002,650.002,530.002,540.002,203.7244,640
2024-01-032,670.002,680.002,585.002,610.002,264.4538,178
2024-01-022,750.002,750.002,660.002,670.002,316.5136,724
2023-12-282,715.002,715.002,670.002,715.002,355.5512,576
2023-12-272,655.002,745.002,655.002,715.002,355.5522,402
2023-12-262,710.002,745.002,700.002,730.002,238.4222,962
2023-12-222,740.002,740.002,690.002,715.002,226.1214,167
2023-12-212,705.002,740.002,680.002,695.002,209.7221,251
2023-12-202,675.002,710.002,660.002,705.002,217.9220,293
2023-12-192,670.002,670.002,640.002,660.002,181.0310,237
2023-12-182,655.002,660.002,645.002,655.002,176.937,696
2023-12-152,660.002,660.002,645.002,655.002,176.9310,689
2023-12-142,650.002,675.002,650.002,660.002,181.038,975
2023-12-132,660.002,660.002,625.002,650.002,172.8315,718
2023-12-122,655.002,665.002,635.002,660.002,181.039,208
2023-12-112,660.002,660.002,630.002,655.002,176.9319,617
2023-12-082,660.002,680.002,600.002,660.002,181.0324,477
2023-12-072,680.002,680.002,655.002,670.002,189.238,422
2023-12-062,655.002,685.002,650.002,680.002,197.4315,959
2023-12-052,680.002,685.002,630.002,685.002,201.5315,806
2023-12-042,680.002,705.002,670.002,675.002,193.3330,787
2023-12-012,680.002,695.002,650.002,685.002,201.5321,438
2023-11-302,705.002,735.002,650.002,680.002,197.4352,310
2023-11-292,670.002,690.002,635.002,680.002,197.4314,852
2023-11-282,640.002,715.002,620.002,690.002,205.6329,174
2023-11-272,620.002,665.002,615.002,650.002,172.8313,834
2023-11-242,660.002,660.002,605.002,650.002,172.8316,972
2023-11-232,600.002,640.002,600.002,640.002,164.6312,057
2023-11-222,620.002,625.002,600.002,620.002,148.2316,454
2023-11-212,630.002,640.002,600.002,620.002,148.2320,087
2023-11-202,550.002,625.002,540.002,615.002,144.1342,110
2023-11-172,580.002,595.002,565.002,580.002,115.4314,942
2023-11-162,605.002,610.002,580.002,580.002,115.4315,168
2023-11-152,635.002,635.002,580.002,605.002,135.9328,223
2023-11-142,600.002,635.002,580.002,635.002,160.5315,732
2023-11-132,630.002,645.002,570.002,600.002,131.834,903
2023-11-102,635.002,640.002,595.002,630.002,156.4313,496
2023-11-092,610.002,645.002,595.002,635.002,160.538,732
2023-11-082,650.002,650.002,615.002,640.002,164.637,789
2023-11-072,655.002,670.002,620.002,645.002,168.735,653
2023-11-062,620.002,660.002,615.002,640.002,164.637,976
2023-11-032,585.002,620.002,585.002,615.002,144.138,542
2023-11-022,570.002,610.002,565.002,600.002,131.8310,165
← NewerPage 12 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.