Skip to main content
logo
DaeChang Steel Co., Ltd. (KOSDAQ:140520)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,999.00
-51.00 (-2.49%)
At close: May 20, 2026

DaeChang Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,070.002,070.001,995.001,999.001,999.00-2.49%82,783
May 19, 20262,085.002,085.002,020.002,050.002,050.00-62,648
May 18, 20262,100.002,100.002,035.002,050.002,050.00-2.38%42,641
May 15, 20262,150.002,160.002,090.002,100.002,100.00-2.33%99,856
May 14, 20262,145.002,165.002,100.002,150.002,150.000.23%39,555
May 13, 20262,200.002,200.002,130.002,145.002,145.00-2.50%48,335
May 12, 20262,215.002,220.002,155.002,200.002,200.00-0.68%65,749
May 11, 20262,310.002,310.002,200.002,215.002,215.00-4.73%80,075
May 8, 20262,350.002,350.002,295.002,325.002,325.00-0.64%19,771
May 7, 20262,275.002,340.002,240.002,340.002,340.002.63%85,126
May 6, 20262,300.002,300.002,235.002,280.002,280.00-0.87%104,151
May 4, 20262,345.002,355.002,265.002,300.002,300.00-1.71%111,111
Apr 30, 20262,375.002,395.002,335.002,340.002,340.00-1.47%67,464
Apr 29, 20262,430.002,440.002,340.002,375.002,375.00-2.26%111,960
Apr 28, 20262,315.002,545.002,300.002,430.002,430.004.97%830,834
Apr 27, 20262,270.002,325.002,260.002,315.002,315.002.21%42,246
Apr 24, 20262,235.002,265.002,235.002,265.002,265.001.34%20,025
Apr 23, 20262,240.002,255.002,230.002,235.002,235.00-15,217
Apr 22, 20262,285.002,285.002,215.002,235.002,235.00-1.54%52,417
Apr 21, 20262,295.002,295.002,230.002,270.002,270.00-0.66%47,508
Apr 20, 20262,285.002,300.002,255.002,285.002,285.00-23,125
Apr 17, 20262,285.002,295.002,250.002,285.002,285.00-23,355
Apr 16, 20262,300.002,300.002,255.002,285.002,285.000.66%14,059
Apr 15, 20262,280.002,295.002,250.002,270.002,270.00-0.44%29,828
Apr 14, 20262,265.002,290.002,210.002,280.002,280.000.66%44,839
Apr 13, 20262,215.002,275.002,190.002,265.002,265.001.34%41,391
Apr 10, 20262,250.002,365.002,205.002,235.002,235.000.22%161,528
Apr 9, 20262,140.002,290.002,130.002,230.002,230.004.21%170,199
Apr 8, 20262,140.002,140.002,100.002,140.002,140.000.71%18,641
Apr 7, 20262,160.002,160.002,110.002,125.002,125.00-0.70%8,493
Apr 6, 20262,130.002,150.002,105.002,140.002,140.000.47%14,870
Apr 3, 20262,065.002,130.002,065.002,130.002,130.003.65%17,121
Apr 2, 20262,110.002,120.002,055.002,055.002,055.00-2.38%21,163
Apr 1, 20262,095.002,130.002,080.002,105.002,105.000.96%47,586
Mar 31, 20262,080.002,145.002,080.002,085.002,085.00-0.48%38,095
Mar 30, 20262,080.002,150.002,055.002,095.002,095.00-1.41%36,185
Mar 27, 20262,065.002,170.002,010.002,125.002,125.002.66%61,090
Mar 26, 20262,095.002,100.002,060.002,070.002,070.00-1.43%12,503
Mar 25, 20262,100.002,110.002,050.002,100.002,100.00-30,636
Mar 24, 20262,140.002,140.002,050.002,100.002,100.00-0.24%15,869
Mar 23, 20262,100.002,120.002,055.002,105.002,105.00-0.47%25,111
Mar 20, 20262,055.002,120.002,025.002,115.002,115.002.92%22,827
Mar 19, 20262,030.002,055.002,025.002,055.002,055.000.24%9,216
Mar 18, 20262,030.002,050.002,020.002,050.002,050.000.99%17,803
Mar 17, 20262,040.002,050.001,997.002,030.002,030.00-50,758
Mar 16, 20262,020.002,050.002,000.002,030.002,030.000.50%9,908
Mar 13, 20262,020.002,045.001,982.002,020.002,020.00-29,370
Mar 12, 20262,015.002,040.002,000.002,020.002,020.000.25%25,708
Mar 11, 20261,999.002,050.001,993.002,015.002,015.000.80%30,901
Mar 10, 20261,998.002,005.001,973.001,999.001,999.000.35%38,058