See inside every stock. Pro
WatchlistPro
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%WTI98.42▼ 3.31%
← 140520.KQ stock page

Daechang Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,230.003,800.003,210.003,595.002,804.581,122,937
2022-02-173,330.003,405.003,050.003,260.002,543.23183,751
2022-02-163,210.003,335.003,200.003,330.002,597.84141,317
2022-02-153,270.003,305.003,100.003,170.002,473.02251,088
2022-02-143,360.003,395.003,260.003,270.002,551.03315,679
2022-02-113,610.003,640.003,415.003,455.002,695.36300,365
2022-02-103,680.003,760.003,655.003,660.002,855.28198,438
2022-02-093,635.003,725.003,600.003,670.002,863.09148,553
2022-02-083,755.003,810.003,570.003,635.002,835.78327,220
2022-02-073,850.003,855.003,660.003,750.002,925.50535,698
2022-02-043,740.003,870.003,710.003,865.003,015.211,022,647
2022-02-033,640.004,000.003,635.003,755.002,929.402,085,140
2022-01-283,560.003,580.003,370.003,480.002,714.86328,595
2022-01-273,455.003,585.003,410.003,495.002,726.56492,391
2022-01-263,290.003,655.003,260.003,455.002,695.361,463,687
2022-01-253,385.003,560.003,235.003,340.002,605.64484,379
2022-01-243,440.003,470.003,275.003,410.002,660.25159,631
2022-01-213,560.003,560.003,460.003,490.002,722.66156,120
2022-01-203,455.003,570.003,350.003,570.002,785.07205,979
2022-01-193,310.003,620.003,310.003,455.002,695.36486,404
2022-01-183,380.003,475.003,325.003,340.002,605.64325,917
2022-01-173,490.003,545.003,380.003,385.002,640.75502,786
2022-01-143,400.003,875.003,395.003,560.002,777.274,811,055
2022-01-133,430.003,475.003,345.003,420.002,668.05223,726
2022-01-123,500.003,500.003,350.003,430.002,675.85519,781
2022-01-113,405.003,630.003,385.003,500.002,730.461,883,368
2022-01-103,280.003,950.003,220.003,460.002,699.2610,459,290
2022-01-073,170.003,250.003,170.003,235.002,523.7322,249
2022-01-063,200.003,255.003,165.003,165.002,469.1233,975
2022-01-053,210.003,295.003,210.003,225.002,515.93123,275
2022-01-043,215.003,230.003,180.003,210.002,504.2235,862
2022-01-033,125.003,190.003,105.003,190.002,488.6240,031
2021-12-303,165.003,230.003,100.003,100.002,418.4190,993
2021-12-293,230.003,230.003,165.003,170.002,473.0243,674
2021-12-283,265.003,285.003,205.003,255.002,422.3178,878
2021-12-273,200.003,245.003,185.003,245.002,414.8793,068
2021-12-243,165.003,205.003,145.003,200.002,381.3896,941
2021-12-233,240.003,240.003,150.003,165.002,355.3359,219
2021-12-223,130.003,180.003,085.003,180.002,366.5053,307
2021-12-213,095.003,120.003,070.003,120.002,321.8522,610
2021-12-203,095.003,155.003,085.003,090.002,299.5245,897
2021-12-173,095.003,135.003,060.003,130.002,329.2925,408
2021-12-163,165.003,165.003,075.003,110.002,314.4027,017
2021-12-153,190.003,260.003,115.003,120.002,321.8569,383
2021-12-143,150.003,175.003,105.003,135.002,333.0143,014
2021-12-133,135.003,210.003,135.003,150.002,344.1733,048
2021-12-103,100.003,170.003,100.003,135.002,333.0125,930
2021-12-093,110.003,135.003,100.003,135.002,333.0129,829
2021-12-083,120.003,170.003,100.003,120.002,321.8537,161
2021-12-073,160.003,200.003,100.003,115.002,318.1333,972
2021-12-063,120.003,160.003,065.003,155.002,347.8982,481
2021-12-033,050.003,125.003,035.003,125.002,325.5731,122
2021-12-023,025.003,070.002,950.003,050.002,269.7539,805
2021-12-012,900.003,050.002,865.003,050.002,269.7589,204
2021-11-303,080.003,130.002,860.002,960.002,202.78151,360
2021-11-293,150.003,170.003,040.003,080.002,292.0899,149
2021-11-263,275.003,300.003,155.003,200.002,381.3882,493
2021-11-253,270.003,310.003,255.003,285.002,444.6442,301
2021-11-243,260.003,275.003,230.003,270.002,433.4743,476
2021-11-233,245.003,380.003,245.003,290.002,448.3670,775
← NewerPage 20 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.