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
2025-01-232,130.002,135.002,075.002,095.001,955.334,421
2025-01-222,115.002,130.002,090.002,115.001,974.006,373
2025-01-212,120.002,120.002,090.002,115.001,974.003,334
2025-01-202,100.002,125.002,075.002,125.001,983.335,909
2025-01-172,105.002,115.002,050.002,100.001,960.008,449
2025-01-162,075.002,075.002,060.002,070.001,932.005,644
2025-01-152,070.002,120.002,045.002,075.001,936.675,769
2025-01-142,075.002,115.002,020.002,055.001,918.0017,931
2025-01-132,060.002,105.002,040.002,080.001,941.334,778
2025-01-102,100.002,100.002,055.002,060.001,922.675,629
2025-01-092,110.002,110.002,090.002,100.001,960.00904
2025-01-082,040.002,130.002,020.002,100.001,960.0015,805
2025-01-072,050.002,050.002,030.002,040.001,904.006,549
2025-01-062,055.002,060.002,020.002,035.001,899.3316,232
2025-01-032,095.002,095.002,030.002,045.001,908.6755,586
2025-01-022,075.002,110.002,060.002,095.001,955.332,814
2024-12-302,060.002,125.002,035.002,095.001,955.339,643
2024-12-272,100.002,100.002,060.002,060.001,922.6716,963
2024-12-262,085.002,130.002,085.002,130.001,848.0022,284
2024-12-242,115.002,115.002,050.002,085.001,808.9645,797
2024-12-232,160.002,160.002,100.002,115.001,834.9912,043
2024-12-202,170.002,180.002,150.002,160.001,874.0324,737
2024-12-192,110.002,175.002,110.002,155.001,869.696,700
2024-12-182,105.002,130.002,105.002,130.001,848.003,911
2024-12-172,090.002,115.002,075.002,105.001,826.3110,814
2024-12-162,090.002,130.002,075.002,105.001,826.3119,500
2024-12-132,045.002,085.002,040.002,085.001,808.967,526
2024-12-122,035.002,075.002,025.002,045.001,774.2511,754
2024-12-112,020.002,045.001,996.002,035.001,765.5812,118
2024-12-101,950.002,070.001,950.002,010.001,743.8912,166
2024-12-092,040.002,050.001,920.001,950.001,691.8367,519
2024-12-062,105.002,105.002,000.002,040.001,769.9217,681
2024-12-052,090.002,130.002,090.002,090.001,813.308,422
2024-12-042,030.002,140.002,030.002,095.001,817.6319,974
2024-12-032,150.002,170.002,140.002,140.001,856.6818,861
2024-12-022,240.002,240.002,150.002,155.001,869.6918,677
2024-11-292,240.002,240.002,200.002,240.001,943.442,754
2024-11-282,240.002,250.002,200.002,225.001,930.427,441
2024-11-272,225.002,235.002,200.002,225.001,930.4212,676
2024-11-262,285.002,285.002,200.002,225.001,930.427,191
2024-11-252,275.002,300.002,250.002,270.001,969.465,367
2024-11-222,260.002,275.002,220.002,260.001,960.796,183
2024-11-212,210.002,265.002,210.002,250.001,952.112,287
2024-11-202,260.002,260.002,195.002,240.001,943.4410,665
2024-11-192,245.002,255.002,225.002,245.001,947.7710,851
2024-11-182,260.002,260.002,190.002,245.001,947.775,439
2024-11-152,235.002,245.002,180.002,245.001,947.777,001
2024-11-142,265.002,290.002,150.002,240.001,943.4438,466
2024-11-132,140.002,275.002,080.002,240.001,943.4484,696
2024-11-122,265.002,280.002,105.002,105.001,826.3174,206
2024-11-112,255.002,270.002,215.002,265.001,965.136,578
2024-11-082,260.002,280.002,180.002,255.001,956.4526,120
2024-11-072,275.002,280.002,245.002,270.001,969.465,436
2024-11-062,260.002,275.002,245.002,260.001,960.791,987
2024-11-052,235.002,275.002,230.002,260.001,960.796,132
2024-11-042,240.002,260.002,235.002,250.001,952.113,166
2024-11-012,255.002,255.002,225.002,245.001,947.771,293
2024-10-312,225.002,300.002,200.002,245.001,947.772,969
2024-10-302,215.002,220.002,195.002,220.001,926.081,723
2024-10-292,220.002,240.002,210.002,215.001,921.753,408
← NewerPage 8 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.