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
2023-11-012,580.002,580.002,540.002,580.002,115.4310,134
2023-10-312,635.002,635.002,550.002,570.002,107.2314,945
2023-10-302,525.002,660.002,525.002,630.002,156.4313,297
2023-10-272,535.002,565.002,500.002,565.002,103.1312,616
2023-10-262,560.002,565.002,500.002,520.002,066.2414,957
2023-10-252,545.002,565.002,520.002,560.002,099.0310,030
2023-10-242,510.002,525.002,430.002,525.002,070.3413,965
2023-10-232,470.002,510.002,435.002,485.002,037.5412,623
2023-10-202,500.002,510.002,450.002,475.002,029.3414,529
2023-10-192,575.002,575.002,495.002,495.002,045.7433,793
2023-10-182,650.002,650.002,570.002,600.002,131.8319,846
2023-10-172,590.002,650.002,580.002,650.002,172.8313,076
2023-10-162,590.002,610.002,550.002,590.002,123.6318,576
2023-10-132,620.002,645.002,595.002,615.002,144.137,151
2023-10-122,590.002,620.002,580.002,620.002,148.2312,114
2023-10-112,535.002,595.002,535.002,590.002,123.636,179
2023-10-102,535.002,570.002,520.002,545.002,086.7332,636
2023-10-062,530.002,585.002,530.002,570.002,107.2310,497
2023-10-052,605.002,615.002,555.002,555.002,094.9346,199
2023-10-042,620.002,630.002,575.002,600.002,131.8314,619
2023-09-272,595.002,650.002,590.002,645.002,168.7320,340
2023-09-262,705.002,715.002,610.002,610.002,140.0343,790
2023-09-252,710.002,745.002,700.002,705.002,217.928,290
2023-09-222,675.002,795.002,675.002,710.002,222.0216,588
2023-09-212,730.002,765.002,710.002,710.002,222.0217,060
2023-09-202,725.002,780.002,725.002,740.002,246.6212,133
2023-09-192,770.002,790.002,725.002,725.002,234.3222,728
2023-09-182,780.002,780.002,745.002,770.002,271.2211,903
2023-09-152,765.002,800.002,755.002,780.002,279.4216,296
2023-09-142,760.002,775.002,730.002,755.002,258.9215,552
2023-09-132,750.002,815.002,730.002,760.002,263.0218,470
2023-09-122,780.002,800.002,750.002,750.002,254.8214,448
2023-09-112,800.002,810.002,755.002,780.002,279.4215,924
2023-09-082,710.002,775.002,705.002,750.002,254.8213,213
2023-09-072,745.002,745.002,705.002,720.002,230.2212,776
2023-09-062,750.002,765.002,715.002,750.002,254.8221,248
2023-09-052,775.002,790.002,740.002,750.002,254.8230,270
2023-09-042,755.002,795.002,740.002,775.002,275.3237,312
2023-09-012,775.002,785.002,740.002,780.002,279.4223,075
2023-08-312,775.002,790.002,730.002,775.002,275.3221,581
2023-08-302,865.002,940.002,755.002,760.002,263.02102,881
2023-08-292,750.002,800.002,740.002,760.002,263.0224,333
2023-08-282,710.002,810.002,710.002,770.002,271.2217,754
2023-08-252,710.002,735.002,705.002,710.002,222.0219,823
2023-08-242,715.002,730.002,705.002,720.002,230.2222,099
2023-08-232,720.002,735.002,700.002,715.002,226.1218,455
2023-08-222,715.002,750.002,690.002,690.002,205.6325,045
2023-08-212,690.002,770.002,660.002,690.002,205.6328,958
2023-08-182,710.002,735.002,695.002,700.002,213.8227,659
2023-08-172,720.002,745.002,690.002,710.002,222.0246,475
2023-08-162,820.002,820.002,725.002,745.002,250.7247,844
2023-08-142,845.002,870.002,795.002,800.002,295.8236,976
2023-08-112,880.002,880.002,845.002,845.002,332.7212,732
2023-08-102,845.002,880.002,825.002,845.002,332.7220,838
2023-08-092,850.002,875.002,810.002,840.002,328.6219,414
2023-08-082,835.002,940.002,835.002,850.002,336.8121,611
2023-08-072,890.002,890.002,810.002,860.002,345.0145,687
2023-08-042,890.002,910.002,820.002,860.002,345.0128,457
2023-08-032,895.002,945.002,820.002,870.002,353.2133,941
2023-08-022,825.002,970.002,820.002,890.002,369.61112,035
← NewerPage 13 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.