Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 140520.KQ stock page

Daechang Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,895.003,895.003,760.003,810.002,972.30197,140
2022-05-173,740.003,845.003,735.003,830.002,987.91200,144
2022-05-163,705.003,755.003,660.003,720.002,902.09156,840
2022-05-133,580.003,695.003,570.003,675.002,866.99206,253
2022-05-123,770.003,815.003,545.003,600.002,808.48390,721
2022-05-113,805.003,880.003,720.003,800.002,964.50205,466
2022-05-103,860.003,905.003,665.003,805.002,968.40568,605
2022-05-094,255.004,280.003,960.003,960.003,089.32488,554
2022-05-064,330.004,460.004,230.004,260.003,323.36520,189
2022-05-044,340.004,620.004,260.004,435.003,459.893,383,709
2022-05-034,230.004,380.004,210.004,300.003,354.57585,753
2022-05-024,120.004,250.004,095.004,240.003,307.76281,617
2022-04-294,350.004,395.004,180.004,195.003,272.66665,543
2022-04-284,500.004,600.004,280.004,330.003,377.972,187,379
2022-04-274,270.004,560.004,155.004,410.003,440.383,028,855
2022-04-264,065.004,870.004,040.004,360.003,401.3811,454,170
2022-04-253,960.004,240.003,930.004,055.003,163.44535,086
2022-04-224,115.004,120.003,985.004,035.003,147.83387,630
2022-04-214,150.004,325.004,065.004,190.003,268.751,842,605
2022-04-204,030.004,125.003,935.004,090.003,190.74574,292
2022-04-193,920.004,000.003,915.003,995.003,116.63148,774
2022-04-183,920.004,010.003,905.003,930.003,065.92162,178
2022-04-153,920.003,940.003,885.003,935.003,069.82100,985
2022-04-143,955.004,015.003,895.003,945.003,077.62149,986
2022-04-133,950.003,995.003,885.003,915.003,054.22170,810
2022-04-123,800.003,890.003,750.003,875.003,023.01135,226
2022-04-113,830.003,875.003,770.003,845.002,999.6196,663
2022-04-083,845.003,895.003,795.003,840.002,995.71123,412
2022-04-073,890.003,905.003,800.003,855.003,007.41141,096
2022-04-063,985.004,025.003,900.003,925.003,062.02181,869
2022-04-054,040.004,050.003,905.003,935.003,069.82231,992
2022-04-043,955.004,055.003,955.004,030.003,143.93274,139
2022-04-013,975.004,065.003,870.003,955.003,085.42455,575
2022-03-313,885.003,940.003,880.003,940.003,073.72259,219
2022-03-304,015.004,050.003,895.003,895.003,038.62477,965
2022-03-294,100.004,105.004,005.004,015.003,132.23431,104
2022-03-284,145.004,220.004,070.004,130.003,221.95404,558
2022-03-254,160.004,230.004,120.004,140.003,229.75349,944
2022-03-244,255.004,295.004,110.004,160.003,245.35843,909
2022-03-234,150.004,430.004,145.004,260.003,323.363,953,422
2022-03-224,230.004,270.003,920.004,070.003,175.14789,888
2022-03-214,100.004,220.004,060.004,155.003,241.45798,552
2022-03-184,290.004,325.004,085.004,105.003,202.44929,609
2022-03-174,250.004,265.004,110.004,225.003,296.06736,546
2022-03-164,265.004,330.004,150.004,250.003,315.561,023,031
2022-03-154,215.004,365.004,130.004,250.003,315.562,368,346
2022-03-144,515.004,525.004,065.004,250.003,315.563,553,388
2022-03-113,740.004,730.003,635.004,475.003,491.0914,983,160
2022-03-103,700.003,750.003,620.003,695.002,882.59273,344
2022-03-083,640.003,640.003,500.003,555.002,773.37215,862
2022-03-073,775.003,780.003,645.003,675.002,866.99204,966
2022-03-043,750.003,845.003,725.003,765.002,937.20478,478
2022-03-033,795.003,865.003,720.003,745.002,921.60843,552
2022-03-023,650.003,785.003,630.003,690.002,878.69416,789
2022-02-283,730.003,845.003,580.003,625.002,827.981,909,888
2022-02-253,510.003,570.003,460.003,530.002,753.87170,013
2022-02-243,540.003,615.003,410.003,450.002,691.46281,291
2022-02-233,390.003,585.003,390.003,580.002,792.87217,491
2022-02-223,495.003,500.003,365.003,390.002,644.65201,219
2022-02-213,505.003,570.003,425.003,570.002,785.07231,092
← NewerPage 19 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.