Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 140520.KQ stock page

Daechang Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,285.002,300.002,255.002,285.002,285.0023,125
2026-04-172,285.002,295.002,250.002,285.002,285.0023,355
2026-04-162,300.002,300.002,255.002,285.002,285.0014,059
2026-04-152,280.002,295.002,250.002,270.002,270.0029,828
2026-04-142,265.002,290.002,210.002,280.002,280.0044,839
2026-04-132,215.002,275.002,190.002,265.002,265.0041,391
2026-04-102,250.002,365.002,205.002,235.002,235.00161,528
2026-04-092,140.002,290.002,130.002,230.002,230.00170,199
2026-04-082,140.002,140.002,100.002,140.002,140.0018,641
2026-04-072,160.002,160.002,110.002,125.002,125.008,493
2026-04-062,130.002,150.002,105.002,140.002,140.0014,870
2026-04-032,065.002,130.002,065.002,130.002,130.0017,121
2026-04-022,110.002,120.002,055.002,055.002,055.0021,163
2026-04-012,095.002,130.002,080.002,105.002,105.0047,586
2026-03-312,080.002,145.002,080.002,085.002,085.0038,095
2026-03-302,080.002,150.002,055.002,095.002,095.0036,185
2026-03-272,065.002,170.002,010.002,125.002,125.0061,090
2026-03-262,095.002,100.002,060.002,070.002,070.0012,503
2026-03-252,100.002,110.002,050.002,100.002,100.0030,636
2026-03-242,140.002,140.002,050.002,100.002,100.0015,869
2026-03-232,100.002,120.002,055.002,105.002,105.0025,111
2026-03-202,055.002,120.002,025.002,115.002,115.0022,827
2026-03-192,030.002,055.002,025.002,055.002,055.009,216
2026-03-182,030.002,050.002,020.002,050.002,050.0017,803
2026-03-172,040.002,050.001,997.002,030.002,030.0050,758
2026-03-162,020.002,050.002,000.002,030.002,030.009,908
2026-03-132,020.002,045.001,982.002,020.002,020.0029,370
2026-03-122,015.002,040.002,000.002,020.002,020.0025,708
2026-03-111,999.002,050.001,993.002,015.002,015.0030,901
2026-03-101,998.002,005.001,973.001,999.001,999.0038,058
2026-03-091,975.001,992.001,926.001,992.001,992.0055,564
2026-03-062,010.002,040.001,967.001,999.001,999.0079,587
2026-03-052,000.002,050.001,993.002,010.002,010.0095,356
2026-03-042,125.002,125.001,895.001,953.001,953.00146,994
2026-03-032,190.002,215.002,115.002,115.002,115.0067,052
2026-02-272,170.002,200.002,150.002,190.002,190.0037,392
2026-02-262,210.002,210.002,145.002,160.002,160.0026,352
2026-02-252,240.002,240.002,190.002,215.002,215.0026,060
2026-02-242,200.002,230.002,150.002,195.002,195.0034,019
2026-02-232,150.002,205.002,115.002,205.002,205.0033,863
2026-02-202,105.002,220.002,075.002,150.002,150.0037,221
2026-02-192,140.002,140.002,085.002,090.002,090.0092,686
2026-02-132,100.002,150.002,100.002,110.002,110.0028,333
2026-02-122,135.002,145.002,105.002,125.002,125.0026,121
2026-02-112,135.002,160.002,125.002,130.002,130.0020,987
2026-02-102,125.002,140.002,105.002,135.002,135.0012,794
2026-02-092,100.002,150.002,085.002,125.002,125.0022,304
2026-02-062,080.002,110.002,070.002,100.002,100.0040,380
2026-02-052,070.002,100.002,055.002,080.002,080.0031,301
2026-02-042,070.002,080.002,055.002,070.002,070.0021,156
2026-02-032,070.002,080.002,050.002,070.002,070.0018,546
2026-02-022,060.002,095.002,055.002,075.002,075.0025,565
2026-01-302,065.002,100.002,060.002,075.002,075.0019,354
2026-01-292,085.002,095.002,060.002,080.002,080.0021,827
2026-01-282,100.002,115.002,070.002,080.002,080.0039,066
2026-01-272,110.002,120.002,085.002,100.002,100.0034,566
2026-01-262,060.002,095.002,050.002,095.002,095.0049,816
2026-01-232,095.002,095.002,060.002,080.002,080.0038,001
2026-01-222,090.002,100.002,065.002,095.002,095.0037,132
2026-01-212,105.002,120.002,060.002,090.002,090.0038,575
← NewerPage 3 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.