Skip to main content
logo
DaeChang Steel Co., Ltd. (KOSDAQ:140520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
+5.00 (0.23%)
At close: Sep 16, 2025

DaeChang Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,220.002,220.002,195.002,210.002,210.00-0.45%5,947
Sep 18, 20252,205.002,225.002,200.002,220.002,220.00-29,985
Sep 17, 20252,215.002,230.002,200.002,220.002,220.000.23%8,764
Sep 16, 20252,210.002,225.002,200.002,215.002,215.000.23%11,871
Sep 15, 20252,245.002,245.002,195.002,210.002,210.00-1.56%30,160
Sep 12, 20252,250.002,280.002,225.002,245.002,245.00-0.22%13,112
Sep 11, 20252,275.002,280.002,235.002,250.002,250.000.90%7,183
Sep 10, 20252,240.002,285.002,230.002,230.002,230.00-0.45%8,003
Sep 9, 20252,245.002,245.002,220.002,240.002,240.000.45%12,166
Sep 8, 20252,210.002,235.002,205.002,230.002,230.000.90%5,702
Sep 5, 20252,230.002,235.002,200.002,210.002,210.00-0.90%9,507
Sep 4, 20252,250.002,260.002,205.002,230.002,230.00-17,386
Sep 3, 20252,205.002,240.002,200.002,230.002,230.000.45%7,505
Sep 2, 20252,300.002,300.002,210.002,220.002,220.00-1.55%10,929
Sep 1, 20252,225.002,270.002,205.002,255.002,255.001.12%6,563
Aug 29, 20252,265.002,265.002,220.002,230.002,230.00-1.55%7,294
Aug 28, 20252,210.002,270.002,210.002,265.002,265.002.03%5,207
Aug 27, 20252,210.002,250.002,210.002,220.002,220.00-0.22%5,464
Aug 26, 20252,225.002,275.002,200.002,225.002,225.00-0.89%8,284
Aug 25, 20252,275.002,275.002,220.002,245.002,245.000.45%3,581
Aug 22, 20252,225.002,250.002,195.002,235.002,235.001.36%10,564
Aug 21, 20252,215.002,240.002,200.002,205.002,205.00-0.45%8,983
Aug 20, 20252,235.002,235.002,195.002,215.002,215.00-0.89%25,265
Aug 19, 20252,280.002,280.002,230.002,235.002,235.00-1.97%10,907
Aug 18, 20252,320.002,320.002,275.002,280.002,280.00-0.44%17,727
Aug 14, 20252,295.002,310.002,285.002,290.002,290.00-0.22%4,186
Aug 13, 20252,285.002,305.002,285.002,295.002,295.000.44%1,687
Aug 12, 20252,280.002,295.002,265.002,285.002,285.000.22%7,744
Aug 11, 20252,280.002,310.002,265.002,280.002,280.00-12,593
Aug 8, 20252,270.002,305.002,260.002,280.002,280.000.44%15,747
Aug 7, 20252,295.002,320.002,260.002,270.002,270.00-1.09%18,951
Aug 6, 20252,315.002,315.002,280.002,295.002,295.000.22%14,951
Aug 5, 20252,285.002,320.002,275.002,290.002,290.000.22%11,833
Aug 4, 20252,295.002,295.002,265.002,285.002,285.00-0.65%25,377
Aug 1, 20252,350.002,375.002,295.002,300.002,300.00-2.95%19,538
Jul 31, 20252,440.002,450.002,300.002,370.002,370.00-2.87%14,131
Jul 30, 20252,315.002,440.002,300.002,440.002,440.005.40%27,886
Jul 29, 20252,345.002,345.002,310.002,315.002,315.000.22%4,757
Jul 28, 20252,320.002,340.002,300.002,310.002,310.00-1.28%15,866
Jul 25, 20252,365.002,390.002,340.002,340.002,340.00-1.06%8,240
Jul 24, 20252,385.002,395.002,360.002,365.002,365.00-0.42%6,764
Jul 23, 20252,415.002,415.002,350.002,375.002,375.000.21%11,056
Jul 22, 20252,400.002,400.002,365.002,370.002,370.00-0.42%6,227
Jul 21, 20252,415.002,415.002,370.002,380.002,380.00-1.45%11,483
Jul 18, 20252,425.002,425.002,365.002,415.002,415.001.05%8,033
Jul 17, 20252,450.002,450.002,365.002,390.002,390.00-0.42%6,805
Jul 16, 20252,460.002,460.002,390.002,400.002,400.00-1.03%21,264
Jul 15, 20252,395.002,435.002,395.002,425.002,425.000.21%1,587
Jul 14, 20252,425.002,445.002,420.002,420.002,420.00-0.21%10,402
Jul 11, 20252,420.002,450.002,415.002,425.002,425.000.21%20,270