Skip to main content
logo
DaeChang Steel Co., Ltd. (KOSDAQ:140520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
-20.00 (-0.89%)
At close: Aug 20, 2025, 3:30 PM KST

DaeChang Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,225.002,250.002,195.002,235.00-1.36%10,564
Aug 21, 20252,215.002,240.002,200.002,205.00--0.45%8,983
Aug 20, 20252,235.002,235.002,195.002,215.00--0.89%25,265
Aug 19, 20252,280.002,280.002,230.002,235.00--1.97%10,907
Aug 18, 20252,320.002,320.002,275.002,280.00--0.44%17,727
Aug 14, 20252,295.002,310.002,285.002,290.00--0.22%4,186
Aug 13, 20252,285.002,305.002,285.002,295.00-0.44%1,687
Aug 12, 20252,280.002,295.002,265.002,285.00-0.22%7,744
Aug 11, 20252,280.002,310.002,265.002,280.00--12,593
Aug 8, 20252,270.002,305.002,260.002,280.00-0.44%15,747
Aug 7, 20252,295.002,320.002,260.002,270.00--1.09%18,951
Aug 6, 20252,315.002,315.002,280.002,295.00-0.22%14,951
Aug 5, 20252,285.002,320.002,275.002,290.00-0.22%11,833
Aug 4, 20252,295.002,295.002,265.002,285.00--0.65%25,377
Aug 1, 20252,350.002,375.002,295.002,300.00--2.95%19,538
Jul 31, 20252,440.002,450.002,300.002,370.00--2.87%14,131
Jul 30, 20252,315.002,440.002,300.002,440.00-5.40%27,886
Jul 29, 20252,345.002,345.002,310.002,315.00-0.22%4,757
Jul 28, 20252,320.002,340.002,300.002,310.00--1.28%15,866
Jul 25, 20252,365.002,390.002,340.002,340.00--1.06%8,240
Jul 24, 20252,385.002,395.002,360.002,365.00--0.42%6,764
Jul 23, 20252,415.002,415.002,350.002,375.00-0.21%11,056
Jul 22, 20252,400.002,400.002,365.002,370.00--0.42%6,227
Jul 21, 20252,415.002,415.002,370.002,380.00--1.45%11,483
Jul 18, 20252,425.002,425.002,365.002,415.00-1.05%8,033
Jul 17, 20252,450.002,450.002,365.002,390.00--0.42%6,805
Jul 16, 20252,460.002,460.002,390.002,400.00--1.03%21,264
Jul 15, 20252,395.002,435.002,395.002,425.00-0.21%1,587
Jul 14, 20252,425.002,445.002,420.002,420.00--0.21%10,402
Jul 11, 20252,420.002,450.002,415.002,425.00-0.21%20,270
Jul 10, 20252,435.002,460.002,415.002,420.00--0.62%16,180
Jul 9, 20252,480.002,485.002,435.002,435.00--1.62%13,416
Jul 8, 20252,470.002,475.002,430.002,475.00-2.48%14,674
Jul 7, 20252,480.002,480.002,350.002,415.00--2.62%39,935
Jul 4, 20252,440.002,490.002,440.002,480.00-1.64%47,002
Jul 3, 20252,445.002,455.002,425.002,440.00--0.20%13,731
Jul 2, 20252,395.002,455.002,395.002,445.00-2.09%50,682
Jul 1, 20252,395.002,400.002,385.002,395.00-0.42%12,966
Jun 30, 20252,370.002,400.002,350.002,385.00-0.63%35,518
Jun 27, 20252,365.002,380.002,340.002,370.00-0.21%11,337
Jun 26, 20252,455.002,455.002,340.002,365.00--0.84%47,927
Jun 25, 20252,375.002,425.002,340.002,385.00-1.49%36,784
Jun 24, 20252,325.002,375.002,305.002,350.00-1.73%19,808
Jun 23, 20252,325.002,385.002,270.002,310.00--0.65%16,329
Jun 20, 20252,325.002,430.002,300.002,325.00-0.65%22,350
Jun 19, 20252,325.002,325.002,295.002,310.00--1.49%27,987
Jun 18, 20252,345.002,375.002,320.002,345.00--0.21%25,527
Jun 17, 20252,365.002,365.002,310.002,350.00--0.63%42,711
Jun 16, 20252,385.002,385.002,300.002,365.00-0.42%37,644
Jun 13, 20252,465.002,505.002,300.002,355.00--4.46%78,266