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
2024-10-282,180.002,220.002,180.002,220.001,926.0810,140
2024-10-252,260.002,275.002,180.002,180.001,891.3820,301
2024-10-242,240.002,260.002,215.002,260.001,960.796,848
2024-10-232,240.002,265.002,235.002,250.001,952.112,060
2024-10-222,255.002,255.002,220.002,250.001,952.116,514
2024-10-212,255.002,270.002,235.002,255.001,956.453,467
2024-10-182,250.002,265.002,225.002,255.001,956.457,597
2024-10-172,255.002,270.002,250.002,265.001,965.132,509
2024-10-162,285.002,285.002,235.002,255.001,956.4512,547
2024-10-152,265.002,285.002,255.002,285.001,982.484,674
2024-10-142,250.002,285.002,230.002,270.001,969.4613,688
2024-10-112,290.002,300.002,260.002,285.001,982.485,822
2024-10-102,270.002,295.002,250.002,290.001,986.827,286
2024-10-082,285.002,290.002,265.002,290.001,986.821,956
2024-10-072,280.002,310.002,280.002,285.001,982.483,568
2024-10-042,250.002,295.002,245.002,285.001,982.488,181
2024-10-022,255.002,275.002,230.002,270.001,969.462,330
2024-09-302,300.002,310.002,255.002,285.001,982.484,696
2024-09-272,280.002,315.002,275.002,300.001,995.496,504
2024-09-262,270.002,300.002,265.002,300.001,995.494,403
2024-09-252,245.002,310.002,245.002,290.001,986.828,272
2024-09-242,245.002,270.002,245.002,255.001,956.458,418
2024-09-232,250.002,265.002,220.002,255.001,956.4513,215
2024-09-202,285.002,290.002,200.002,250.001,952.1148,918
2024-09-192,285.002,300.002,250.002,280.001,978.146,017
2024-09-132,285.002,290.002,255.002,285.001,982.488,169
2024-09-122,235.002,285.002,210.002,285.001,982.4814,126
2024-09-112,260.002,275.002,200.002,210.001,917.4114,480
2024-09-102,235.002,280.002,235.002,280.001,978.143,345
2024-09-092,235.002,285.002,200.002,235.001,939.1019,993
2024-09-062,295.002,295.002,210.002,270.001,969.4614,912
2024-09-052,265.002,285.002,255.002,280.001,978.143,241
2024-09-042,250.002,295.002,240.002,260.001,960.794,067
2024-09-032,295.002,325.002,255.002,310.002,004.176,813
2024-09-022,315.002,315.002,275.002,280.001,978.141,372
2024-08-302,275.002,310.002,260.002,300.001,995.494,282
2024-08-292,290.002,310.002,225.002,260.001,960.7925,890
2024-08-282,320.002,330.002,285.002,310.002,004.172,514
2024-08-272,310.002,310.002,285.002,305.001,999.831,461
2024-08-262,300.002,315.002,290.002,310.002,004.174,768
2024-08-232,300.002,325.002,300.002,315.002,008.512,127
2024-08-222,330.002,345.002,300.002,300.001,995.491,862
2024-08-212,285.002,345.002,280.002,330.002,021.528,418
2024-08-202,345.002,360.002,275.002,280.001,978.1427,467
2024-08-192,335.002,350.002,270.002,345.002,034.5410,685
2024-08-162,400.002,450.002,315.002,315.002,008.5162,342
2024-08-142,395.002,420.002,375.002,420.002,099.619,476
2024-08-132,380.002,415.002,370.002,405.002,086.599,448
2024-08-122,365.002,420.002,350.002,405.002,086.5918,915
2024-08-092,275.002,375.002,275.002,350.002,038.8718,146
2024-08-082,325.002,325.002,240.002,265.001,965.1317,075
2024-08-072,300.002,330.002,245.002,330.002,021.5218,995
2024-08-062,230.002,310.002,215.002,295.001,991.1515,144
2024-08-052,420.002,420.002,150.002,200.001,908.7359,181
2024-08-022,430.002,470.002,410.002,445.002,121.309,569
2024-08-012,430.002,460.002,420.002,455.002,129.974,501
2024-07-312,430.002,455.002,420.002,450.002,125.634,652
2024-07-302,415.002,445.002,405.002,440.002,116.966,714
2024-07-292,385.002,435.002,385.002,430.002,108.289,144
2024-07-262,360.002,410.002,360.002,410.002,090.9310,223
← NewerPage 9 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.