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
2023-02-073,010.003,045.002,970.002,985.002,447.5131,309
2023-02-062,960.003,040.002,950.003,010.002,468.0029,724
2023-02-033,005.003,005.002,955.002,975.002,439.3136,337
2023-02-022,995.003,025.002,970.002,990.002,451.6184,781
2023-02-012,970.003,015.002,945.002,955.002,422.9193,189
2023-01-312,960.003,000.002,930.002,970.002,435.2140,170
2023-01-303,015.003,015.002,970.002,985.002,447.5140,559
2023-01-272,955.003,145.002,955.003,015.002,472.10210,900
2023-01-262,965.002,995.002,950.002,960.002,427.0136,724
2023-01-252,905.002,980.002,905.002,950.002,418.8120,393
2023-01-202,880.002,910.002,875.002,910.002,386.0115,610
2023-01-192,920.002,935.002,880.002,880.002,361.4116,053
2023-01-182,970.002,970.002,915.002,920.002,394.2121,531
2023-01-172,970.003,030.002,940.002,970.002,435.2135,726
2023-01-162,975.003,005.002,965.002,970.002,435.2143,687
2023-01-132,940.003,010.002,915.002,960.002,427.0155,924
2023-01-122,870.003,130.002,870.002,940.002,410.61617,152
2023-01-112,845.002,950.002,835.002,885.002,365.5128,095
2023-01-102,910.002,910.002,850.002,850.002,336.8144,594
2023-01-092,855.002,930.002,850.002,855.002,340.9157,975
2023-01-062,765.002,840.002,720.002,840.002,328.6247,795
2023-01-052,760.002,790.002,705.002,740.002,246.6239,217
2023-01-042,660.002,770.002,650.002,745.002,250.7246,939
2023-01-032,695.002,715.002,605.002,715.002,226.1252,905
2023-01-022,850.002,875.002,715.002,715.002,226.1256,258
2022-12-292,975.002,975.002,860.002,860.002,345.0168,516
2022-12-283,000.003,020.002,970.002,995.002,455.7157,414
2022-12-273,050.003,090.003,035.003,090.002,410.6161,918
2022-12-263,070.003,095.003,030.003,050.002,379.4074,862
2022-12-233,095.003,095.003,015.003,070.002,395.0151,475
2022-12-223,130.003,140.003,090.003,115.002,430.1147,498
2022-12-213,045.003,115.003,045.003,100.002,418.4130,635
2022-12-203,140.003,160.003,030.003,045.002,375.5046,837
2022-12-193,070.003,115.003,065.003,115.002,430.1130,031
2022-12-163,040.003,100.003,020.003,100.002,418.4123,708
2022-12-153,125.003,165.003,080.003,085.002,406.7141,239
2022-12-143,050.003,110.003,050.003,090.002,410.6118,296
2022-12-133,035.003,075.003,020.003,050.002,379.4031,503
2022-12-123,040.003,055.003,020.003,030.002,363.8021,727
2022-12-093,040.003,080.003,025.003,040.002,371.6023,677
2022-12-083,075.003,115.003,025.003,035.002,367.7038,021
2022-12-073,090.003,125.003,055.003,095.002,414.5146,469
2022-12-063,145.003,145.003,090.003,140.002,449.6242,810
2022-12-053,155.003,190.003,110.003,155.002,461.3235,834
2022-12-023,140.003,190.003,130.003,155.002,461.3285,099
2022-12-013,150.003,185.003,120.003,135.002,445.7171,500
2022-11-303,095.003,160.003,080.003,150.002,457.4265,396
2022-11-293,000.003,095.003,000.003,085.002,406.7141,689
2022-11-283,155.003,175.003,045.003,055.002,383.3091,837
2022-11-253,185.003,220.003,130.003,155.002,461.3295,452
2022-11-243,145.003,200.003,120.003,165.002,469.12116,472
2022-11-233,140.003,190.003,120.003,135.002,445.71123,720
2022-11-223,050.003,150.003,045.003,130.002,441.81117,461
2022-11-213,070.003,100.003,060.003,065.002,391.1154,526
2022-11-183,090.003,135.003,070.003,070.002,395.0191,096
2022-11-173,100.003,100.003,040.003,075.002,398.9163,758
2022-11-163,095.003,100.003,030.003,100.002,418.41105,635
2022-11-153,120.003,130.003,055.003,095.002,414.5185,732
2022-11-143,100.003,220.003,080.003,120.002,434.01106,873
2022-11-113,080.003,160.003,070.003,100.002,418.41224,605
← NewerPage 16 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.