Daechang Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,982.00 | 1,996.00 | 1,982.00 | 1,996.00 | 1,996.00 | 3,628 |
| 2026-10-16 | 1,987.00 | 1,999.00 | 1,986.00 | 1,996.00 | 1,996.00 | 8,596 |
| 2026-10-15 | 2,000.00 | 2,000.00 | 1,981.00 | 1,992.00 | 1,992.00 | 20,225 |
| 2026-10-14 | 1,993.00 | 2,015.00 | 1,992.00 | 2,015.00 | 2,015.00 | 7,653 |
| 2026-10-13 | 1,996.00 | 2,000.00 | 1,985.00 | 1,996.00 | 1,996.00 | 8,913 |
| 2026-10-12 | 1,999.00 | 2,005.00 | 1,986.00 | 1,997.00 | 1,997.00 | 16,116 |
| 2026-10-08 | 2,010.00 | 2,010.00 | 1,991.00 | 1,997.00 | 1,997.00 | 25,569 |
| 2026-10-07 | 2,010.00 | 2,015.00 | 1,995.00 | 2,015.00 | 2,015.00 | 3,763 |
| 2026-10-06 | 1,998.00 | 2,020.00 | 1,993.00 | 2,010.00 | 2,010.00 | 33,584 |
| 2026-10-02 | 1,992.00 | 2,015.00 | 1,992.00 | 2,015.00 | 2,015.00 | 10,384 |
| 2026-10-01 | 2,010.00 | 2,040.00 | 1,998.00 | 2,000.00 | 2,000.00 | 16,456 |
| 2026-09-30 | 2,020.00 | 2,020.00 | 1,996.00 | 2,010.00 | 2,010.00 | 7,777 |
| 2026-09-29 | 2,010.00 | 2,050.00 | 1,991.00 | 2,015.00 | 2,015.00 | 44,230 |
| 2026-09-28 | 2,020.00 | 2,020.00 | 1,992.00 | 2,010.00 | 2,010.00 | 7,742 |
| 2026-09-23 | 1,996.00 | 2,007.00 | 1,985.00 | 1,999.00 | 1,999.00 | 19,406 |
| 2026-09-22 | 2,000.00 | 2,000.00 | 1,990.00 | 1,999.00 | 1,999.00 | 7,970 |
| 2026-09-21 | 2,025.00 | 2,025.00 | 1,991.00 | 1,995.00 | 1,995.00 | 27,104 |
| 2026-09-18 | 2,035.00 | 2,035.00 | 2,005.00 | 2,030.00 | 2,030.00 | 3,792 |
| 2026-09-17 | 2,030.00 | 2,040.00 | 1,998.00 | 2,030.00 | 2,030.00 | 2,565 |
| 2026-09-16 | 2,010.00 | 2,050.00 | 1,994.00 | 2,010.00 | 2,010.00 | 11,749 |
| 2026-09-15 | 2,015.00 | 2,025.00 | 1,987.00 | 1,992.00 | 1,992.00 | 26,469 |
| 2026-09-14 | 1,992.00 | 2,025.00 | 1,992.00 | 2,020.00 | 2,020.00 | 12,963 |
| 2026-09-11 | 1,992.00 | 2,010.00 | 1,984.00 | 1,992.00 | 1,992.00 | 5,865 |
| 2026-09-10 | 1,999.00 | 1,999.00 | 1,985.00 | 1,992.00 | 1,992.00 | 17,876 |
| 2026-09-09 | 2,010.00 | 2,010.00 | 1,998.00 | 1,999.00 | 1,999.00 | 2,659 |
| 2026-09-08 | 2,005.00 | 2,030.00 | 1,994.00 | 2,020.00 | 2,020.00 | 10,171 |
| 2026-09-07 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 3,224 |
| 2026-09-04 | 2,000.00 | 2,015.00 | 1,990.00 | 2,005.00 | 2,005.00 | 9,008 |
| 2026-09-03 | 2,015.00 | 2,070.00 | 2,000.00 | 2,000.00 | 2,000.00 | 38,186 |
| 2026-09-02 | 2,000.00 | 2,030.00 | 1,994.00 | 2,030.00 | 2,030.00 | 5,926 |
| 2026-09-01 | 1,996.00 | 2,010.00 | 1,996.00 | 2,005.00 | 2,005.00 | 10,310 |
| 2026-08-31 | 2,005.00 | 2,005.00 | 1,997.00 | 2,005.00 | 2,005.00 | 4,028 |
| 2026-08-28 | 1,996.00 | 2,010.00 | 1,995.00 | 2,005.00 | 2,005.00 | 9,791 |
| 2026-08-27 | 2,000.00 | 2,015.00 | 1,996.00 | 1,996.00 | 1,996.00 | 5,206 |
| 2026-08-26 | 2,025.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | 80,372 |
| 2026-08-25 | 2,005.00 | 2,020.00 | 1,984.00 | 2,015.00 | 2,015.00 | 18,896 |
| 2026-08-24 | 1,973.00 | 2,010.00 | 1,973.00 | 2,005.00 | 2,005.00 | 35,793 |
| 2026-08-21 | 2,015.00 | 2,015.00 | 1,965.00 | 1,973.00 | 1,973.00 | 79,030 |
| 2026-08-20 | 1,980.00 | 2,025.00 | 1,980.00 | 2,015.00 | 2,015.00 | 16,008 |
| 2026-08-19 | 1,975.00 | 2,015.00 | 1,973.00 | 1,980.00 | 1,980.00 | 45,794 |
| 2026-08-18 | 1,962.00 | 1,997.00 | 1,962.00 | 1,983.00 | 1,983.00 | 32,355 |
| 2026-08-14 | 1,960.00 | 1,974.00 | 1,956.00 | 1,962.00 | 1,962.00 | 25,917 |
| 2026-08-13 | 1,952.00 | 1,973.00 | 1,949.00 | 1,960.00 | 1,960.00 | 19,998 |
| 2026-08-12 | 1,962.00 | 1,989.00 | 1,955.00 | 1,962.00 | 1,962.00 | 30,985 |
| 2026-08-11 | 1,933.00 | 1,995.00 | 1,933.00 | 1,962.00 | 1,962.00 | 36,396 |
| 2026-08-10 | 1,948.00 | 1,965.00 | 1,924.00 | 1,949.00 | 1,949.00 | 45,583 |
| 2026-08-07 | 1,906.00 | 1,949.00 | 1,906.00 | 1,940.00 | 1,940.00 | 81,036 |
| 2026-08-06 | 1,930.00 | 1,930.00 | 1,911.00 | 1,918.00 | 1,918.00 | 26,106 |
| 2026-08-05 | 1,916.00 | 1,935.00 | 1,904.00 | 1,930.00 | 1,930.00 | 45,499 |
| 2026-08-04 | 1,914.00 | 1,922.00 | 1,902.00 | 1,916.00 | 1,916.00 | 29,932 |
| 2026-08-03 | 1,938.00 | 1,938.00 | 1,904.00 | 1,904.00 | 1,904.00 | 37,698 |
| 2026-07-31 | 1,872.00 | 1,958.00 | 1,860.00 | 1,958.00 | 1,958.00 | 44,111 |
| 2026-07-30 | 1,869.00 | 1,884.00 | 1,861.00 | 1,873.00 | 1,873.00 | 54,169 |
| 2026-07-29 | 1,925.00 | 1,940.00 | 1,850.00 | 1,869.00 | 1,869.00 | 51,918 |
| 2026-07-28 | 1,954.00 | 1,954.00 | 1,910.00 | 1,915.00 | 1,915.00 | 35,575 |
| 2026-07-27 | 1,954.00 | 1,961.00 | 1,949.00 | 1,960.00 | 1,960.00 | 9,072 |
| 2026-07-24 | 1,945.00 | 1,962.00 | 1,941.00 | 1,961.00 | 1,961.00 | 12,780 |
| 2026-07-23 | 1,951.00 | 1,954.00 | 1,938.00 | 1,950.00 | 1,950.00 | 7,811 |
| 2026-07-22 | 1,933.00 | 1,970.00 | 1,930.00 | 1,947.00 | 1,947.00 | 17,176 |
| 2026-07-21 | 1,959.00 | 1,960.00 | 1,923.00 | 1,923.00 | 1,923.00 | 10,514 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.