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
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
2026-01-202,100.002,140.002,075.002,110.002,110.0044,940
2026-01-192,110.002,140.002,070.002,100.002,100.0023,367
2026-01-162,070.002,120.002,040.002,100.002,100.0055,439
2026-01-152,045.002,080.002,040.002,060.002,060.0014,394
2026-01-142,050.002,055.002,025.002,050.002,050.0020,081
2026-01-132,040.002,060.002,025.002,050.002,050.0027,371
2026-01-122,030.002,045.002,020.002,045.002,045.0010,107
2026-01-092,035.002,045.002,010.002,030.002,030.005,139
2026-01-082,070.002,070.002,000.002,035.002,035.0022,890
2026-01-072,090.002,090.002,055.002,070.002,070.0014,524
2026-01-062,075.002,090.002,050.002,070.002,070.0026,899
2026-01-052,120.002,135.002,065.002,075.002,075.0042,230
2026-01-022,150.002,150.002,115.002,130.002,130.0012,263
2025-12-302,165.002,165.002,140.002,155.002,155.009,165
2025-12-292,160.002,180.002,115.002,170.002,170.0046,446
2025-12-262,275.002,275.002,250.002,250.002,100.0030,804
2025-12-242,240.002,275.002,235.002,265.002,114.0033,305
2025-12-232,240.002,245.002,225.002,240.002,090.679,944
2025-12-222,235.002,250.002,235.002,245.002,095.3316,398
2025-12-192,250.002,250.002,215.002,230.002,081.3313,866
2025-12-182,215.002,245.002,200.002,230.002,081.3312,736
2025-12-172,195.002,255.002,195.002,215.002,067.3323,878
2025-12-162,225.002,245.002,185.002,200.002,053.3337,762
2025-12-152,210.002,245.002,210.002,230.002,081.3334,449
2025-12-122,220.002,230.002,175.002,220.002,072.0056,844
2025-12-112,215.002,260.002,205.002,225.002,076.6724,784
2025-12-102,220.002,265.002,195.002,235.002,086.0017,825
2025-12-092,200.002,220.002,190.002,220.002,072.0016,992
2025-12-082,200.002,200.002,160.002,190.002,044.008,980
2025-12-052,175.002,195.002,155.002,180.002,034.6711,620
2025-12-042,140.002,180.002,140.002,165.002,020.6720,979
2025-12-032,135.002,155.002,130.002,145.002,002.0015,776
2025-12-022,120.002,140.002,110.002,140.001,997.3314,495
2025-12-012,130.002,130.002,105.002,115.001,974.0020,186
2025-11-282,135.002,135.002,110.002,125.001,983.3315,767
2025-11-272,115.002,165.002,115.002,140.001,997.3312,198
2025-11-262,140.002,150.002,120.002,120.001,978.6720,988
2025-11-252,145.002,155.002,125.002,140.001,997.3310,283
2025-11-242,160.002,210.002,135.002,145.002,002.009,479
2025-11-212,175.002,195.002,140.002,160.002,016.005,341
2025-11-202,175.002,180.002,150.002,175.002,030.005,545
2025-11-192,120.002,170.002,115.002,145.002,002.008,884
2025-11-182,185.002,220.002,120.002,135.001,992.6721,360
2025-11-172,160.002,235.002,145.002,185.002,039.3349,046
2025-11-142,125.002,180.002,120.002,140.001,997.3327,363
2025-11-132,125.002,190.002,090.002,120.001,978.6730,821
2025-11-122,130.002,135.002,105.002,105.001,964.6753,166
2025-11-112,125.002,160.002,100.002,100.001,960.0010,894
2025-11-102,090.002,150.002,075.002,125.001,983.3331,427
2025-11-072,100.002,155.002,065.002,090.001,950.677,020
2025-11-062,115.002,125.002,090.002,120.001,978.679,697
2025-11-052,140.002,150.002,055.002,120.001,978.6733,541
2025-11-042,105.002,150.002,060.002,075.001,936.6731,048
2025-11-032,175.002,175.002,100.002,105.001,964.6715,286
2025-10-312,160.002,185.001,990.002,110.001,969.3377,434
2025-10-302,165.002,195.002,130.002,160.002,016.0023,074
2025-10-292,155.002,195.002,140.002,155.002,011.3314,997
2025-10-282,170.002,200.002,150.002,155.002,011.3311,841
← NewerPage 4 of 21 · 1,228 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.