DaeChang Steel Co., Ltd. (KOSDAQ:140520)
South Korea · Delayed Price · Currency is KRW 2,040.00
-65.00 (-3.09%)
At close: Jun 18, 2026
DaeChang Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,090.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | -3.09% | 16,024 |
| Jun 17, 2026 | 2,030.00 | 2,140.00 | 2,030.00 | 2,105.00 | 2,105.00 | 3.69% | 76,919 |
| Jun 16, 2026 | 2,015.00 | 2,060.00 | 1,991.00 | 2,030.00 | 2,030.00 | 1.65% | 35,579 |
| Jun 15, 2026 | 2,020.00 | 2,020.00 | 1,992.00 | 1,997.00 | 1,997.00 | - | 24,161 |
| Jun 12, 2026 | 2,020.00 | 2,020.00 | 1,980.00 | 1,997.00 | 1,997.00 | 1.17% | 32,196 |
| Jun 11, 2026 | 1,984.00 | 1,985.00 | 1,962.00 | 1,974.00 | 1,974.00 | -0.55% | 23,193 |
| Jun 10, 2026 | 1,970.00 | 2,000.00 | 1,966.00 | 1,985.00 | 1,985.00 | 0.30% | 19,062 |
| Jun 9, 2026 | 2,075.00 | 2,075.00 | 1,971.00 | 1,979.00 | 1,979.00 | 0.46% | 23,687 |
| Jun 8, 2026 | 1,985.00 | 1,985.00 | 1,963.00 | 1,970.00 | 1,970.00 | -0.76% | 14,502 |
| Jun 5, 2026 | 2,030.00 | 2,030.00 | 1,975.00 | 1,985.00 | 1,985.00 | -0.25% | 17,687 |
| Jun 4, 2026 | 2,095.00 | 2,095.00 | 1,976.00 | 1,990.00 | 1,990.00 | 0.81% | 11,646 |
| Jun 2, 2026 | 1,971.00 | 1,974.00 | 1,963.00 | 1,974.00 | 1,974.00 | 0.15% | 25,866 |
| Jun 1, 2026 | 1,995.00 | 1,998.00 | 1,968.00 | 1,971.00 | 1,971.00 | -1.35% | 49,846 |
| May 29, 2026 | 1,999.00 | 2,000.00 | 1,986.00 | 1,998.00 | 1,998.00 | -0.10% | 31,865 |
| May 28, 2026 | 2,000.00 | 2,020.00 | 1,994.00 | 2,000.00 | 2,000.00 | -0.25% | 42,385 |
| May 27, 2026 | 2,065.00 | 2,065.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.91% | 32,271 |
| May 26, 2026 | 2,045.00 | 2,065.00 | 2,030.00 | 2,065.00 | 2,065.00 | 1.23% | 49,131 |
| May 22, 2026 | 2,020.00 | 2,055.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.99% | 32,639 |
| May 21, 2026 | 2,000.00 | 2,035.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.05% | 25,641 |
| May 20, 2026 | 2,070.00 | 2,070.00 | 1,995.00 | 1,999.00 | 1,999.00 | -2.49% | 82,783 |
| May 19, 2026 | 2,085.00 | 2,085.00 | 2,020.00 | 2,050.00 | 2,050.00 | - | 62,648 |
| May 18, 2026 | 2,100.00 | 2,100.00 | 2,035.00 | 2,050.00 | 2,050.00 | -2.38% | 42,641 |
| May 15, 2026 | 2,150.00 | 2,160.00 | 2,090.00 | 2,100.00 | 2,100.00 | -2.33% | 99,856 |
| May 14, 2026 | 2,145.00 | 2,165.00 | 2,100.00 | 2,150.00 | 2,150.00 | 0.23% | 39,555 |
| May 13, 2026 | 2,200.00 | 2,200.00 | 2,130.00 | 2,145.00 | 2,145.00 | -2.50% | 48,335 |
| May 12, 2026 | 2,215.00 | 2,220.00 | 2,155.00 | 2,200.00 | 2,200.00 | -0.68% | 65,749 |
| May 11, 2026 | 2,310.00 | 2,310.00 | 2,200.00 | 2,215.00 | 2,215.00 | -4.73% | 80,075 |
| May 8, 2026 | 2,350.00 | 2,350.00 | 2,295.00 | 2,325.00 | 2,325.00 | -0.64% | 19,771 |
| May 7, 2026 | 2,275.00 | 2,340.00 | 2,240.00 | 2,340.00 | 2,340.00 | 2.63% | 85,126 |
| May 6, 2026 | 2,300.00 | 2,300.00 | 2,235.00 | 2,280.00 | 2,280.00 | -0.87% | 104,151 |
| May 4, 2026 | 2,345.00 | 2,355.00 | 2,265.00 | 2,300.00 | 2,300.00 | -1.71% | 111,111 |
| Apr 30, 2026 | 2,375.00 | 2,395.00 | 2,335.00 | 2,340.00 | 2,340.00 | -1.47% | 67,464 |
| Apr 29, 2026 | 2,430.00 | 2,440.00 | 2,340.00 | 2,375.00 | 2,375.00 | -2.26% | 111,960 |
| Apr 28, 2026 | 2,315.00 | 2,545.00 | 2,300.00 | 2,430.00 | 2,430.00 | 4.97% | 830,834 |
| Apr 27, 2026 | 2,270.00 | 2,325.00 | 2,260.00 | 2,315.00 | 2,315.00 | 2.21% | 42,246 |
| Apr 24, 2026 | 2,235.00 | 2,265.00 | 2,235.00 | 2,265.00 | 2,265.00 | 1.34% | 20,025 |
| Apr 23, 2026 | 2,240.00 | 2,255.00 | 2,230.00 | 2,235.00 | 2,235.00 | - | 15,217 |
| Apr 22, 2026 | 2,285.00 | 2,285.00 | 2,215.00 | 2,235.00 | 2,235.00 | -1.54% | 52,417 |
| Apr 21, 2026 | 2,295.00 | 2,295.00 | 2,230.00 | 2,270.00 | 2,270.00 | -0.66% | 47,508 |
| Apr 20, 2026 | 2,285.00 | 2,300.00 | 2,255.00 | 2,285.00 | 2,285.00 | - | 23,125 |
| Apr 17, 2026 | 2,285.00 | 2,295.00 | 2,250.00 | 2,285.00 | 2,285.00 | - | 23,355 |
| Apr 16, 2026 | 2,300.00 | 2,300.00 | 2,255.00 | 2,285.00 | 2,285.00 | 0.66% | 14,059 |
| Apr 15, 2026 | 2,280.00 | 2,295.00 | 2,250.00 | 2,270.00 | 2,270.00 | -0.44% | 29,828 |
| Apr 14, 2026 | 2,265.00 | 2,290.00 | 2,210.00 | 2,280.00 | 2,280.00 | 0.66% | 44,839 |
| Apr 13, 2026 | 2,215.00 | 2,275.00 | 2,190.00 | 2,265.00 | 2,265.00 | 1.34% | 41,391 |
| Apr 10, 2026 | 2,250.00 | 2,365.00 | 2,205.00 | 2,235.00 | 2,235.00 | 0.22% | 161,528 |
| Apr 9, 2026 | 2,140.00 | 2,290.00 | 2,130.00 | 2,230.00 | 2,230.00 | 4.21% | 170,199 |
| Apr 8, 2026 | 2,140.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 0.71% | 18,641 |
| Apr 7, 2026 | 2,160.00 | 2,160.00 | 2,110.00 | 2,125.00 | 2,125.00 | -0.70% | 8,493 |
| Apr 6, 2026 | 2,130.00 | 2,150.00 | 2,105.00 | 2,140.00 | 2,140.00 | 0.47% | 14,870 |