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
2022-11-103,055.003,125.002,990.003,015.002,352.10116,659
2022-11-093,105.003,105.003,050.003,060.002,387.20138,166
2022-11-083,055.003,080.003,030.003,070.002,395.01134,403
2022-11-073,030.003,060.003,000.003,040.002,371.6079,112
2022-11-043,010.003,045.002,920.003,035.002,367.7095,105
2022-11-032,945.003,080.002,925.003,035.002,367.70203,006
2022-11-023,110.003,110.002,980.002,990.002,332.60353,183
2022-11-013,105.003,215.002,990.003,140.002,449.621,121,949
2022-10-312,985.003,220.002,915.002,930.002,285.791,029,717
2022-10-282,785.003,375.002,765.002,940.002,293.595,402,649
2022-10-272,765.002,825.002,760.002,800.002,184.3737,304
2022-10-262,805.002,860.002,770.002,780.002,168.77155,402
2022-10-252,860.002,860.002,755.002,795.002,180.47237,684
2022-10-242,860.002,925.002,800.002,920.002,277.99271,082
2022-10-212,965.003,065.002,775.002,815.002,196.07562,350
2022-10-202,625.003,345.002,625.003,010.002,348.204,315,432
2022-10-192,675.002,715.002,640.002,640.002,059.5548,017
2022-10-182,640.002,695.002,605.002,630.002,051.7535,919
2022-10-172,550.002,605.002,505.002,605.002,032.2424,096
2022-10-142,505.002,595.002,500.002,595.002,024.4444,902
2022-10-132,575.002,605.002,445.002,500.001,950.3368,257
2022-10-122,595.002,620.002,565.002,575.002,008.8431,064
2022-10-112,730.002,730.002,600.002,605.002,032.2450,250
2022-10-072,815.002,845.002,740.002,770.002,160.9755,705
2022-10-062,740.002,815.002,730.002,770.002,160.9722,954
2022-10-052,780.002,870.002,700.002,700.002,106.3651,383
2022-10-042,650.002,750.002,650.002,740.002,137.5644,129
2022-09-302,695.002,705.002,620.002,650.002,067.3531,966
2022-09-292,740.002,835.002,700.002,700.002,106.3634,532
2022-09-282,770.002,870.002,625.002,705.002,110.2695,025
2022-09-272,940.002,975.002,765.002,820.002,199.97126,653
2022-09-263,220.003,220.002,950.002,960.002,309.19202,764
2022-09-233,140.003,390.003,140.003,270.002,551.03201,340
2022-09-223,175.003,230.003,090.003,170.002,473.02103,812
2022-09-213,270.003,285.003,220.003,240.002,527.6347,918
2022-09-203,280.003,330.003,245.003,295.002,570.5465,872
2022-09-193,330.003,390.003,250.003,260.002,543.2380,532
2022-09-163,285.003,445.003,245.003,330.002,597.84151,496
2022-09-153,310.003,405.003,280.003,290.002,566.6443,566
2022-09-143,315.003,350.003,230.003,300.002,574.4448,312
2022-09-133,295.003,415.003,290.003,355.002,617.3483,407
2022-09-083,265.003,310.003,255.003,265.002,547.1348,469
2022-09-073,310.003,330.003,220.003,265.002,547.1355,089
2022-09-063,215.003,310.003,215.003,310.002,582.2449,204
2022-09-053,290.003,325.003,230.003,230.002,519.83106,567
2022-09-023,345.003,365.003,285.003,330.002,597.8480,529
2022-09-013,535.003,535.003,345.003,360.002,621.2498,530
2022-08-313,520.003,535.003,450.003,535.002,757.7758,954
2022-08-303,400.003,560.003,400.003,520.002,746.0789,245
2022-08-293,415.003,460.003,350.003,420.002,668.0558,237
2022-08-263,575.003,605.003,515.003,540.002,761.6794,317
2022-08-253,490.003,555.003,470.003,510.002,738.2670,502
2022-08-243,445.003,515.003,405.003,490.002,722.6654,831
2022-08-233,340.003,435.003,320.003,425.002,671.9561,289
2022-08-223,480.003,480.003,335.003,390.002,644.6598,691
2022-08-193,435.003,580.003,425.003,515.002,742.17173,580
2022-08-183,380.003,465.003,335.003,460.002,699.26104,575
2022-08-173,530.003,535.003,410.003,450.002,691.46112,754
2022-08-163,580.003,620.003,515.003,530.002,753.87187,319
2022-08-123,525.003,530.003,495.003,530.002,753.8750,362
← NewerPage 17 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.