Daechang Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,965.00 | 1,968.00 | 1,913.00 | 1,960.00 | 1,960.00 | 40,010 |
| 2026-07-16 | 1,970.00 | 1,977.00 | 1,950.00 | 1,968.00 | 1,968.00 | 21,310 |
| 2026-07-15 | 1,940.00 | 1,956.00 | 1,923.00 | 1,940.00 | 1,940.00 | 13,759 |
| 2026-07-14 | 1,965.00 | 1,965.00 | 1,915.00 | 1,940.00 | 1,940.00 | 14,285 |
| 2026-07-13 | 1,969.00 | 1,978.00 | 1,954.00 | 1,965.00 | 1,965.00 | 78,247 |
| 2026-07-10 | 1,944.00 | 1,977.00 | 1,908.00 | 1,969.00 | 1,969.00 | 33,304 |
| 2026-07-09 | 1,968.00 | 1,968.00 | 1,924.00 | 1,934.00 | 1,934.00 | 15,165 |
| 2026-07-08 | 1,958.00 | 1,968.00 | 1,933.00 | 1,968.00 | 1,968.00 | 37,770 |
| 2026-07-07 | 1,961.00 | 1,964.00 | 1,930.00 | 1,949.00 | 1,949.00 | 25,641 |
| 2026-07-06 | 1,948.00 | 1,977.00 | 1,923.00 | 1,977.00 | 1,977.00 | 18,819 |
| 2026-07-03 | 1,921.00 | 1,948.00 | 1,856.00 | 1,948.00 | 1,948.00 | 20,807 |
| 2026-07-02 | 1,906.00 | 1,948.00 | 1,903.00 | 1,948.00 | 1,948.00 | 11,080 |
| 2026-07-01 | 1,867.00 | 1,978.00 | 1,867.00 | 1,938.00 | 1,938.00 | 60,425 |
| 2026-06-30 | 1,877.00 | 1,890.00 | 1,867.00 | 1,882.00 | 1,882.00 | 12,524 |
| 2026-06-29 | 1,870.00 | 1,895.00 | 1,810.00 | 1,879.00 | 1,879.00 | 52,787 |
| 2026-06-26 | 1,974.00 | 1,974.00 | 1,849.00 | 1,870.00 | 1,870.00 | 62,645 |
| 2026-06-25 | 1,952.00 | 1,974.00 | 1,916.00 | 1,935.00 | 1,935.00 | 40,782 |
| 2026-06-24 | 1,953.00 | 1,964.00 | 1,930.00 | 1,964.00 | 1,964.00 | 37,250 |
| 2026-06-23 | 1,954.00 | 1,990.00 | 1,936.00 | 1,953.00 | 1,953.00 | 37,197 |
| 2026-06-22 | 1,974.00 | 1,990.00 | 1,945.00 | 1,970.00 | 1,970.00 | 23,538 |
| 2026-06-19 | 2,060.00 | 2,060.00 | 1,952.00 | 1,990.00 | 1,990.00 | 49,794 |
| 2026-06-18 | 2,090.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | 16,025 |
| 2026-06-17 | 2,030.00 | 2,140.00 | 2,030.00 | 2,105.00 | 2,105.00 | 76,920 |
| 2026-06-16 | 2,015.00 | 2,060.00 | 1,991.00 | 2,030.00 | 2,030.00 | 35,579 |
| 2026-06-15 | 2,020.00 | 2,020.00 | 1,992.00 | 1,997.00 | 1,997.00 | 24,162 |
| 2026-06-12 | 2,020.00 | 2,020.00 | 1,980.00 | 1,997.00 | 1,997.00 | 32,196 |
| 2026-06-11 | 1,984.00 | 1,985.00 | 1,962.00 | 1,974.00 | 1,974.00 | 23,228 |
| 2026-06-10 | 1,970.00 | 2,000.00 | 1,966.00 | 1,985.00 | 1,985.00 | 19,062 |
| 2026-06-09 | 2,075.00 | 2,075.00 | 1,971.00 | 1,979.00 | 1,979.00 | 23,687 |
| 2026-06-08 | 1,985.00 | 1,985.00 | 1,963.00 | 1,970.00 | 1,970.00 | 14,502 |
| 2026-06-05 | 2,030.00 | 2,030.00 | 1,975.00 | 1,985.00 | 1,985.00 | 17,687 |
| 2026-06-04 | 2,095.00 | 2,095.00 | 1,976.00 | 1,990.00 | 1,990.00 | 11,646 |
| 2026-06-02 | 1,971.00 | 1,974.00 | 1,963.00 | 1,974.00 | 1,974.00 | 25,866 |
| 2026-06-01 | 1,995.00 | 1,998.00 | 1,968.00 | 1,971.00 | 1,971.00 | 49,846 |
| 2026-05-29 | 1,999.00 | 2,000.00 | 1,986.00 | 1,998.00 | 1,998.00 | 31,865 |
| 2026-05-28 | 2,000.00 | 2,020.00 | 1,994.00 | 2,000.00 | 2,000.00 | 42,392 |
| 2026-05-27 | 2,065.00 | 2,065.00 | 2,000.00 | 2,005.00 | 2,005.00 | 32,271 |
| 2026-05-26 | 2,045.00 | 2,065.00 | 2,030.00 | 2,065.00 | 2,065.00 | 49,132 |
| 2026-05-22 | 2,020.00 | 2,055.00 | 2,015.00 | 2,040.00 | 2,040.00 | 32,639 |
| 2026-05-21 | 2,000.00 | 2,035.00 | 2,000.00 | 2,020.00 | 2,020.00 | 25,641 |
| 2026-05-20 | 2,070.00 | 2,070.00 | 1,995.00 | 1,999.00 | 1,999.00 | 82,834 |
| 2026-05-19 | 2,085.00 | 2,085.00 | 2,020.00 | 2,050.00 | 2,050.00 | 62,648 |
| 2026-05-18 | 2,100.00 | 2,100.00 | 2,035.00 | 2,050.00 | 2,050.00 | 42,641 |
| 2026-05-15 | 2,150.00 | 2,160.00 | 2,090.00 | 2,100.00 | 2,100.00 | 99,856 |
| 2026-05-14 | 2,145.00 | 2,165.00 | 2,100.00 | 2,150.00 | 2,150.00 | 39,555 |
| 2026-05-13 | 2,200.00 | 2,200.00 | 2,130.00 | 2,145.00 | 2,145.00 | 48,335 |
| 2026-05-12 | 2,215.00 | 2,220.00 | 2,155.00 | 2,200.00 | 2,200.00 | 65,749 |
| 2026-05-11 | 2,310.00 | 2,310.00 | 2,200.00 | 2,215.00 | 2,215.00 | 80,075 |
| 2026-05-08 | 2,350.00 | 2,350.00 | 2,295.00 | 2,325.00 | 2,325.00 | 19,771 |
| 2026-05-07 | 2,275.00 | 2,340.00 | 2,240.00 | 2,340.00 | 2,340.00 | 85,126 |
| 2026-05-06 | 2,300.00 | 2,300.00 | 2,235.00 | 2,280.00 | 2,280.00 | 104,151 |
| 2026-05-04 | 2,345.00 | 2,355.00 | 2,265.00 | 2,300.00 | 2,300.00 | 111,111 |
| 2026-04-30 | 2,375.00 | 2,395.00 | 2,335.00 | 2,340.00 | 2,340.00 | 67,464 |
| 2026-04-29 | 2,430.00 | 2,440.00 | 2,340.00 | 2,375.00 | 2,375.00 | 111,960 |
| 2026-04-28 | 2,315.00 | 2,545.00 | 2,300.00 | 2,430.00 | 2,430.00 | 830,834 |
| 2026-04-27 | 2,270.00 | 2,325.00 | 2,260.00 | 2,315.00 | 2,315.00 | 42,246 |
| 2026-04-24 | 2,235.00 | 2,265.00 | 2,235.00 | 2,265.00 | 2,265.00 | 20,025 |
| 2026-04-23 | 2,240.00 | 2,255.00 | 2,230.00 | 2,235.00 | 2,235.00 | 15,217 |
| 2026-04-22 | 2,285.00 | 2,285.00 | 2,215.00 | 2,235.00 | 2,235.00 | 52,417 |
| 2026-04-21 | 2,295.00 | 2,295.00 | 2,230.00 | 2,270.00 | 2,270.00 | 47,508 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.