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
2025-04-242,090.002,115.002,085.002,105.001,964.6712,972
2025-04-232,095.002,105.002,045.002,105.001,964.6753,029
2025-04-222,030.002,070.002,010.002,070.001,932.0015,300
2025-04-212,020.002,045.002,010.002,030.001,894.6715,017
2025-04-182,010.002,015.001,998.002,015.001,880.6712,136
2025-04-172,005.002,015.001,995.001,998.001,864.8010,724
2025-04-162,020.002,035.001,994.002,005.001,871.3316,811
2025-04-151,986.002,015.001,986.002,000.001,866.6729,805
2025-04-142,005.002,010.001,992.001,994.001,861.078,227
2025-04-112,000.002,000.001,960.001,994.001,861.0729,456
2025-04-101,983.002,000.001,983.001,994.001,861.0712,162
2025-04-091,979.001,993.001,953.001,970.001,838.6710,757
2025-04-081,985.002,005.001,950.001,982.001,849.8748,247
2025-04-071,995.002,000.001,960.001,975.001,843.3318,681
2025-04-041,997.002,020.001,994.002,010.001,876.0018,651
2025-04-031,954.002,040.001,954.002,010.001,876.0045,463
2025-04-022,040.002,085.002,015.002,040.001,904.0026,316
2025-04-012,045.002,050.002,015.002,030.001,894.6721,103
2025-03-312,040.002,050.002,020.002,030.001,894.679,797
2025-03-282,020.002,045.002,020.002,040.001,904.0014,921
2025-03-272,030.002,065.002,020.002,020.001,885.3311,220
2025-03-262,040.002,055.002,020.002,050.001,913.334,267
2025-03-252,030.002,055.002,020.002,040.001,904.0012,381
2025-03-242,040.002,055.002,020.002,040.001,904.009,035
2025-03-212,050.002,050.002,025.002,040.001,904.0012,373
2025-03-202,095.002,095.002,030.002,040.001,904.0023,587
2025-03-192,070.002,070.002,035.002,060.001,922.6723,837
2025-03-182,085.002,085.002,045.002,065.001,927.335,309
2025-03-172,095.002,095.002,060.002,065.001,927.3317,170
2025-03-142,060.002,105.002,060.002,080.001,941.336,357
2025-03-132,105.002,145.002,060.002,085.001,946.009,884
2025-03-122,085.002,090.002,050.002,090.001,950.6714,115
2025-03-112,110.002,120.002,070.002,070.001,932.007,791
2025-03-102,060.002,115.002,040.002,110.001,969.3323,936
2025-03-072,040.002,092.002,030.002,070.001,932.0015,840
2025-03-062,060.002,115.002,030.002,040.001,904.0026,610
2025-03-052,020.002,100.002,010.002,050.001,913.3336,429
2025-03-042,000.002,050.001,999.002,020.001,885.3315,153
2025-02-282,050.002,080.002,015.002,020.001,885.339,451
2025-02-272,065.002,065.002,020.002,060.001,922.6724,276
2025-02-262,045.002,065.002,040.002,065.001,927.335,040
2025-02-252,050.002,085.002,050.002,050.001,913.337,734
2025-02-242,065.002,080.002,040.002,065.001,927.336,874
2025-02-212,030.002,085.002,000.002,070.001,932.0017,644
2025-02-202,025.002,025.002,000.002,015.001,880.6710,521
2025-02-192,030.002,030.001,995.002,015.001,880.6710,368
2025-02-182,010.002,030.001,999.002,015.001,880.6715,942
2025-02-172,030.002,030.001,997.002,010.001,876.0029,016
2025-02-142,035.002,035.002,000.002,030.001,894.6711,867
2025-02-132,055.002,055.002,020.002,020.001,885.3310,397
2025-02-122,050.002,065.002,040.002,055.001,918.001,448
2025-02-112,050.002,065.002,020.002,050.001,913.332,378
2025-02-102,045.002,055.002,040.002,050.001,913.333,052
2025-02-072,055.002,065.002,030.002,035.001,899.3315,199
2025-02-062,060.002,075.002,040.002,050.001,913.334,629
2025-02-052,030.002,065.002,030.002,060.001,922.673,011
2025-02-042,030.002,050.002,015.002,050.001,913.335,084
2025-02-032,050.002,050.002,020.002,030.001,894.679,662
2025-01-312,090.002,090.002,040.002,050.001,913.337,679
2025-01-242,110.002,110.002,060.002,075.001,936.672,410
← NewerPage 7 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.