Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 140520.KQ stock page

Daechang Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,155.002,235.002,140.002,195.002,048.6743,510
2025-10-232,160.002,200.002,130.002,155.002,011.3331,239
2025-10-222,175.002,190.002,140.002,185.002,039.3331,171
2025-10-212,125.002,195.002,100.002,170.002,025.3340,291
2025-10-202,100.002,140.002,065.002,120.001,978.6725,669
2025-10-172,095.002,140.002,065.002,100.001,960.0061,870
2025-10-162,090.002,120.002,065.002,100.001,960.0045,344
2025-10-152,125.002,130.002,095.002,100.001,960.0030,532
2025-10-142,125.002,145.002,110.002,130.001,988.0010,849
2025-10-132,100.002,145.002,100.002,125.001,983.3314,371
2025-10-102,140.002,140.002,100.002,140.001,997.3316,318
2025-10-022,175.002,175.002,135.002,145.002,002.0023,742
2025-10-012,170.002,170.002,150.002,160.002,016.006,809
2025-09-302,190.002,190.002,145.002,160.002,016.0015,409
2025-09-292,165.002,190.002,160.002,165.002,020.6711,505
2025-09-262,235.002,235.002,155.002,165.002,020.6715,089
2025-09-252,235.002,235.002,205.002,220.002,072.001,391
2025-09-242,175.002,245.002,175.002,225.002,076.6712,727
2025-09-232,175.002,230.002,155.002,190.002,044.0024,127
2025-09-222,205.002,280.002,145.002,165.002,020.6751,365
2025-09-192,220.002,220.002,195.002,210.002,062.675,947
2025-09-182,205.002,225.002,200.002,220.002,072.0029,985
2025-09-172,215.002,230.002,200.002,220.002,072.008,764
2025-09-162,210.002,225.002,200.002,215.002,067.3311,871
2025-09-152,245.002,245.002,195.002,210.002,062.6730,160
2025-09-122,250.002,280.002,225.002,245.002,095.3313,112
2025-09-112,275.002,280.002,235.002,250.002,100.007,183
2025-09-102,240.002,285.002,230.002,230.002,081.338,003
2025-09-092,245.002,245.002,220.002,240.002,090.6712,166
2025-09-082,210.002,235.002,205.002,230.002,081.335,702
2025-09-052,230.002,235.002,200.002,210.002,062.679,507
2025-09-042,250.002,260.002,205.002,230.002,081.3317,386
2025-09-032,205.002,240.002,200.002,230.002,081.337,505
2025-09-022,300.002,300.002,210.002,220.002,072.0010,929
2025-09-012,225.002,270.002,205.002,255.002,104.676,563
2025-08-292,265.002,265.002,220.002,230.002,081.337,294
2025-08-282,210.002,270.002,210.002,265.002,114.005,207
2025-08-272,210.002,250.002,210.002,220.002,072.005,464
2025-08-262,225.002,275.002,200.002,225.002,076.678,284
2025-08-252,275.002,275.002,220.002,245.002,095.333,581
2025-08-222,225.002,250.002,195.002,235.002,086.0010,564
2025-08-212,215.002,240.002,200.002,205.002,058.008,983
2025-08-202,235.002,235.002,195.002,215.002,067.3325,265
2025-08-192,280.002,280.002,230.002,235.002,086.0010,907
2025-08-182,320.002,320.002,275.002,280.002,128.0017,727
2025-08-142,295.002,310.002,285.002,290.002,137.334,186
2025-08-132,285.002,305.002,285.002,295.002,142.001,687
2025-08-122,280.002,295.002,265.002,285.002,132.677,744
2025-08-112,280.002,310.002,265.002,280.002,128.0012,593
2025-08-082,270.002,305.002,260.002,280.002,128.0015,747
2025-08-072,295.002,320.002,260.002,270.002,118.6718,951
2025-08-062,315.002,315.002,280.002,295.002,142.0014,951
2025-08-052,285.002,320.002,275.002,290.002,137.3311,833
2025-08-042,295.002,295.002,265.002,285.002,132.6725,377
2025-08-012,350.002,375.002,295.002,300.002,146.6719,538
2025-07-312,440.002,450.002,300.002,370.002,212.0014,131
2025-07-302,315.002,440.002,300.002,440.002,277.3327,886
2025-07-292,345.002,345.002,310.002,315.002,160.674,757
2025-07-282,320.002,340.002,300.002,310.002,156.0015,866
2025-07-252,365.002,390.002,340.002,340.002,184.008,240
← NewerPage 5 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.