Skip to main content
logo
DaeChang Steel Co., Ltd. (KOSDAQ:140520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
+60.00 (2.80%)
Last updated: Nov 17, 2025, 2:03 PM KST

DaeChang Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,120.002,170.002,115.002,145.002,145.000.47%8,884
Nov 18, 20252,185.002,220.002,120.002,135.002,135.00-2.29%21,360
Nov 17, 20252,160.002,235.002,145.002,185.002,185.002.10%49,046
Nov 14, 20252,125.002,180.002,120.002,140.002,140.000.94%27,363
Nov 13, 20252,125.002,190.002,090.002,120.002,120.000.71%30,821
Nov 12, 20252,130.002,135.002,105.002,105.002,105.000.24%53,166
Nov 11, 20252,125.002,160.002,100.002,100.002,100.00-1.18%10,894
Nov 10, 20252,090.002,150.002,075.002,125.002,125.001.67%31,427
Nov 7, 20252,100.002,155.002,065.002,090.002,090.00-1.42%7,020
Nov 6, 20252,115.002,125.002,090.002,120.002,120.00-9,697
Nov 5, 20252,140.002,150.002,055.002,120.002,120.002.17%33,541
Nov 4, 20252,105.002,150.002,060.002,075.002,075.00-1.43%31,048
Nov 3, 20252,175.002,175.002,100.002,105.002,105.00-0.24%15,286
Oct 31, 20252,160.002,185.001,990.002,110.002,110.00-2.31%77,434
Oct 30, 20252,165.002,195.002,130.002,160.002,160.000.23%23,074
Oct 29, 20252,155.002,195.002,140.002,155.002,155.00-14,997
Oct 28, 20252,170.002,200.002,150.002,155.002,155.00-1.37%11,841
Oct 27, 20252,190.002,210.002,140.002,185.002,185.00-0.46%34,814
Oct 24, 20252,155.002,235.002,140.002,195.002,195.001.86%43,510
Oct 23, 20252,160.002,200.002,130.002,155.002,155.00-1.37%31,239
Oct 22, 20252,175.002,190.002,140.002,185.002,185.000.69%31,171
Oct 21, 20252,125.002,195.002,100.002,170.002,170.002.36%40,291
Oct 20, 20252,100.002,140.002,065.002,120.002,120.000.95%25,669
Oct 17, 20252,095.002,140.002,065.002,100.002,100.00-61,870
Oct 16, 20252,090.002,120.002,065.002,100.002,100.00-45,344
Oct 15, 20252,125.002,130.002,095.002,100.002,100.00-1.41%30,532
Oct 14, 20252,125.002,145.002,110.002,130.002,130.000.24%10,849
Oct 13, 20252,100.002,145.002,100.002,125.002,125.00-0.70%14,371
Oct 10, 20252,140.002,140.002,100.002,140.002,140.00-0.23%16,318
Oct 2, 20252,175.002,175.002,135.002,145.002,145.00-0.69%23,742
Oct 1, 20252,170.002,170.002,150.002,160.002,160.00-6,809
Sep 30, 20252,190.002,190.002,145.002,160.002,160.00-0.23%15,409
Sep 29, 20252,165.002,190.002,160.002,165.002,165.00-11,505
Sep 26, 20252,235.002,235.002,155.002,165.002,165.00-2.48%15,089
Sep 25, 20252,235.002,235.002,205.002,220.002,220.00-0.22%1,391
Sep 24, 20252,175.002,245.002,175.002,225.002,225.001.60%12,727
Sep 23, 20252,175.002,230.002,155.002,190.002,190.001.15%24,127
Sep 22, 20252,205.002,280.002,145.002,165.002,165.00-2.04%51,365
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