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
2023-08-012,845.002,880.002,825.002,825.002,316.3222,290
2023-07-312,840.002,895.002,840.002,845.002,332.7215,560
2023-07-282,770.002,860.002,750.002,840.002,328.6222,975
2023-07-272,715.002,825.002,715.002,790.002,287.6238,029
2023-07-262,955.002,955.002,710.002,735.002,242.52148,579
2023-07-252,945.002,955.002,905.002,955.002,422.9139,261
2023-07-242,975.003,000.002,910.002,945.002,414.7146,178
2023-07-212,990.003,000.002,945.002,980.002,443.4133,410
2023-07-202,990.003,000.002,930.002,985.002,447.5128,022
2023-07-192,925.003,010.002,910.002,990.002,451.6149,112
2023-07-183,005.003,010.002,920.002,925.002,398.3143,996
2023-07-172,970.003,040.002,935.003,005.002,463.9049,120
2023-07-142,965.003,000.002,920.002,970.002,435.2168,812
2023-07-133,030.003,030.002,970.003,000.002,459.8149,679
2023-07-123,020.003,030.002,965.003,000.002,459.8164,957
2023-07-112,925.003,040.002,925.002,990.002,451.61123,601
2023-07-102,880.002,945.002,860.002,910.002,386.0129,062
2023-07-072,870.002,895.002,860.002,890.002,369.6124,717
2023-07-062,950.002,950.002,890.002,895.002,373.7165,024
2023-07-053,000.003,000.002,925.002,950.002,418.8154,098
2023-07-043,020.003,020.002,975.003,000.002,459.8157,914
2023-07-032,970.003,025.002,960.003,015.002,472.10105,109
2023-06-302,940.003,010.002,905.002,960.002,427.0186,345
2023-06-292,965.003,090.002,920.002,920.002,394.21523,005
2023-06-282,935.002,980.002,930.002,975.002,439.3151,503
2023-06-272,900.002,965.002,895.002,940.002,410.6144,631
2023-06-262,885.002,945.002,860.002,895.002,373.7125,626
2023-06-232,915.002,920.002,885.002,885.002,365.5136,640
2023-06-222,930.002,955.002,930.002,940.002,410.6125,579
2023-06-212,925.002,975.002,925.002,940.002,410.6131,156
2023-06-202,960.002,985.002,930.002,930.002,402.4153,150
2023-06-192,910.002,960.002,905.002,960.002,427.0157,028
2023-06-162,900.002,925.002,890.002,905.002,381.9141,302
2023-06-152,890.002,935.002,860.002,900.002,377.8142,672
2023-06-142,920.002,995.002,875.002,900.002,377.8176,576
2023-06-132,895.002,920.002,895.002,905.002,381.9124,016
2023-06-122,905.002,920.002,875.002,890.002,369.6127,495
2023-06-092,895.002,925.002,880.002,905.002,381.9156,721
2023-06-082,890.002,905.002,875.002,895.002,373.7131,067
2023-06-072,900.002,910.002,875.002,905.002,381.9120,849
2023-06-052,880.002,905.002,865.002,895.002,373.7122,924
2023-06-022,895.002,905.002,850.002,880.002,361.4136,183
2023-06-012,860.002,895.002,840.002,895.002,373.7125,716
2023-05-312,870.002,895.002,845.002,860.002,345.0130,955
2023-05-302,865.002,915.002,855.002,860.002,345.0138,917
2023-05-262,875.002,915.002,855.002,865.002,349.1131,140
2023-05-252,885.002,900.002,875.002,875.002,357.3120,861
2023-05-242,905.002,925.002,875.002,900.002,377.8138,926
2023-05-232,905.002,930.002,895.002,910.002,386.0128,948
2023-05-222,895.002,920.002,885.002,905.002,381.9149,443
2023-05-192,900.002,920.002,870.002,885.002,365.5158,277
2023-05-182,870.002,920.002,860.002,900.002,377.8195,766
2023-05-172,820.002,850.002,805.002,845.002,332.7256,935
2023-05-162,780.002,830.002,760.002,820.002,312.2260,962
2023-05-152,810.002,810.002,740.002,755.002,258.9236,076
2023-05-122,810.002,815.002,760.002,765.002,267.1241,541
2023-05-112,810.002,835.002,780.002,810.002,304.0229,179
2023-05-102,790.002,820.002,770.002,810.002,304.0228,135
2023-05-092,835.002,835.002,760.002,780.002,279.4246,333
2023-05-082,805.002,850.002,780.002,835.002,324.5234,766
← NewerPage 14 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.