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
2023-05-042,800.002,830.002,785.002,795.002,291.7231,998
2023-05-032,815.002,855.002,805.002,820.002,312.2233,699
2023-05-022,825.002,860.002,810.002,845.002,332.7232,340
2023-04-282,855.002,870.002,770.002,825.002,316.3254,493
2023-04-272,805.002,845.002,705.002,840.002,328.6257,568
2023-04-262,875.002,895.002,800.002,800.002,295.8255,315
2023-04-252,860.002,920.002,830.002,875.002,357.3153,283
2023-04-242,855.002,885.002,815.002,875.002,357.3142,861
2023-04-212,945.002,955.002,855.002,855.002,340.9183,691
2023-04-203,010.003,015.002,905.002,945.002,414.71147,399
2023-04-192,985.003,030.002,970.003,000.002,459.81129,968
2023-04-183,025.003,030.002,945.003,020.002,476.20203,754
2023-04-172,900.003,105.002,870.003,010.002,468.001,727,482
2023-04-142,865.002,875.002,840.002,860.002,345.0149,886
2023-04-132,845.002,865.002,785.002,850.002,336.8144,528
2023-04-122,795.002,845.002,780.002,845.002,332.7246,955
2023-04-112,720.002,800.002,715.002,795.002,291.7233,706
2023-04-102,785.002,785.002,725.002,725.002,234.3239,395
2023-04-072,815.002,820.002,750.002,775.002,275.3239,584
2023-04-062,895.002,895.002,795.002,815.002,308.1257,638
2023-04-052,865.002,910.002,845.002,895.002,373.7144,529
2023-04-042,840.002,905.002,835.002,890.002,369.6173,888
2023-04-032,850.002,855.002,790.002,840.002,328.6271,591
2023-03-312,790.002,940.002,740.002,835.002,324.52281,960
2023-03-302,730.002,800.002,730.002,790.002,287.6222,408
2023-03-292,790.002,790.002,725.002,755.002,258.9216,723
2023-03-282,645.002,765.002,645.002,760.002,263.0257,029
2023-03-272,710.002,710.002,630.002,670.002,189.2356,755
2023-03-242,675.002,720.002,665.002,705.002,217.9214,863
2023-03-232,700.002,715.002,670.002,670.002,189.2336,916
2023-03-222,750.002,750.002,715.002,715.002,226.1222,033
2023-03-212,805.002,820.002,725.002,750.002,254.8224,966
2023-03-202,900.002,915.002,775.002,790.002,287.6258,856
2023-03-172,735.002,805.002,710.002,800.002,295.8243,981
2023-03-162,755.002,755.002,685.002,730.002,238.4219,891
2023-03-152,660.002,795.002,660.002,770.002,271.2228,963
2023-03-142,725.002,725.002,635.002,660.002,181.0345,122
2023-03-132,785.002,785.002,725.002,740.002,246.6245,887
2023-03-102,885.002,890.002,785.002,785.002,283.5250,680
2023-03-092,890.002,930.002,850.002,920.002,394.2163,517
2023-03-082,840.002,895.002,825.002,865.002,349.1131,348
2023-03-072,870.002,890.002,825.002,865.002,349.1124,142
2023-03-062,875.002,875.002,795.002,845.002,332.7249,326
2023-03-032,860.002,860.002,815.002,850.002,336.8139,072
2023-03-022,835.002,880.002,820.002,820.002,312.2226,645
2023-02-282,825.002,860.002,800.002,825.002,316.3235,301
2023-02-272,860.002,860.002,795.002,835.002,324.5230,148
2023-02-242,935.002,935.002,865.002,870.002,353.2139,176
2023-02-232,920.002,950.002,875.002,920.002,394.2146,345
2023-02-222,960.002,990.002,915.002,945.002,414.7155,655
2023-02-213,030.003,040.002,955.002,990.002,451.6194,870
2023-02-202,940.002,990.002,890.002,980.002,443.4158,303
2023-02-172,870.002,910.002,835.002,890.002,369.6129,472
2023-02-162,820.002,885.002,815.002,870.002,353.2117,777
2023-02-152,915.002,930.002,810.002,820.002,312.2251,494
2023-02-142,910.002,930.002,900.002,915.002,390.1130,631
2023-02-132,945.002,945.002,890.002,895.002,373.7141,975
2023-02-102,980.003,000.002,900.002,945.002,414.7152,226
2023-02-092,980.002,995.002,965.002,980.002,443.4122,973
2023-02-083,000.003,005.002,970.002,980.002,443.4124,016
← NewerPage 15 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.