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
2025-07-242,385.002,395.002,360.002,365.002,207.336,764
2025-07-232,415.002,415.002,350.002,375.002,216.6711,056
2025-07-222,400.002,400.002,365.002,370.002,212.006,227
2025-07-212,415.002,415.002,370.002,380.002,221.3311,483
2025-07-182,425.002,425.002,365.002,415.002,254.008,033
2025-07-172,450.002,450.002,365.002,390.002,230.676,805
2025-07-162,460.002,460.002,390.002,400.002,240.0021,264
2025-07-152,395.002,435.002,395.002,425.002,263.331,587
2025-07-142,425.002,445.002,420.002,420.002,258.6710,402
2025-07-112,420.002,450.002,415.002,425.002,263.3320,270
2025-07-102,435.002,460.002,415.002,420.002,258.6716,180
2025-07-092,480.002,485.002,435.002,435.002,272.6713,416
2025-07-082,470.002,475.002,430.002,475.002,310.0014,674
2025-07-072,480.002,480.002,350.002,415.002,254.0039,935
2025-07-042,440.002,490.002,440.002,480.002,314.6747,002
2025-07-032,445.002,455.002,425.002,440.002,277.3313,731
2025-07-022,395.002,455.002,395.002,445.002,282.0050,682
2025-07-012,395.002,400.002,385.002,395.002,235.3312,966
2025-06-302,370.002,400.002,350.002,385.002,226.0035,518
2025-06-272,365.002,380.002,340.002,370.002,212.0011,337
2025-06-262,455.002,455.002,340.002,365.002,207.3347,927
2025-06-252,375.002,425.002,340.002,385.002,226.0036,784
2025-06-242,325.002,375.002,305.002,350.002,193.3319,808
2025-06-232,325.002,385.002,270.002,310.002,156.0016,329
2025-06-202,325.002,430.002,300.002,325.002,170.0022,350
2025-06-192,325.002,325.002,295.002,310.002,156.0027,987
2025-06-182,345.002,375.002,320.002,345.002,188.6725,527
2025-06-172,365.002,365.002,310.002,350.002,193.3342,711
2025-06-162,385.002,385.002,300.002,365.002,207.3337,644
2025-06-132,465.002,505.002,300.002,355.002,198.0078,266
2025-06-122,450.002,500.002,390.002,465.002,300.6797,717
2025-06-112,390.002,420.002,375.002,400.002,240.0020,346
2025-06-102,360.002,365.002,335.002,360.002,202.6725,868
2025-06-092,300.002,400.002,275.002,340.002,184.0057,959
2025-06-052,290.002,290.002,230.002,270.002,118.6761,813
2025-06-042,220.002,230.002,205.002,205.002,058.0019,373
2025-06-022,215.002,250.002,175.002,185.002,039.3315,137
2025-05-302,220.002,220.002,195.002,205.002,058.004,246
2025-05-292,205.002,230.002,190.002,220.002,072.008,732
2025-05-282,200.002,220.002,160.002,210.002,062.6710,331
2025-05-272,160.002,190.002,125.002,185.002,039.338,499
2025-05-262,160.002,205.002,145.002,145.002,002.0017,014
2025-05-232,130.002,175.002,115.002,145.002,002.0023,189
2025-05-222,145.002,145.002,110.002,110.001,969.3311,983
2025-05-212,140.002,140.002,120.002,140.001,997.339,528
2025-05-202,130.002,165.002,120.002,130.001,988.0014,769
2025-05-192,200.002,200.002,130.002,130.001,988.0015,464
2025-05-162,215.002,235.002,185.002,200.002,053.3315,648
2025-05-152,200.002,215.002,190.002,215.002,067.338,748
2025-05-142,170.002,220.002,130.002,210.002,062.6738,649
2025-05-132,135.002,185.002,120.002,165.002,020.6767,378
2025-05-122,085.002,140.002,085.002,135.001,992.6719,075
2025-05-092,115.002,115.002,085.002,085.001,946.007,083
2025-05-082,105.002,140.002,085.002,100.001,960.005,182
2025-05-072,100.002,125.002,075.002,105.001,964.676,986
2025-05-022,105.002,120.002,090.002,100.001,960.0014,783
2025-04-302,150.002,150.002,100.002,105.001,964.6720,684
2025-04-292,150.002,165.002,115.002,135.001,992.6722,349
2025-04-282,135.002,165.002,135.002,160.002,016.0016,767
2025-04-252,120.002,135.002,095.002,135.001,992.6712,332
← NewerPage 6 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.