DaeChang Steel Co., Ltd. (KOSDAQ:140520)
South Korea · Delayed Price · Currency is KRW 1,983.00
+21.00 (1.07%)
At close: Aug 18, 2026
DaeChang Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,962.00 | 1,997.00 | 1,962.00 | 1,983.00 | 1,983.00 | 1.07% | 32,352 |
| Aug 14, 2026 | 1,960.00 | 1,974.00 | 1,956.00 | 1,962.00 | 1,962.00 | 0.10% | 25,917 |
| Aug 13, 2026 | 1,952.00 | 1,973.00 | 1,949.00 | 1,960.00 | 1,960.00 | -0.10% | 19,998 |
| Aug 12, 2026 | 1,962.00 | 1,989.00 | 1,955.00 | 1,962.00 | 1,962.00 | - | 30,985 |
| Aug 11, 2026 | 1,933.00 | 1,995.00 | 1,933.00 | 1,962.00 | 1,962.00 | 0.67% | 36,396 |
| Aug 10, 2026 | 1,948.00 | 1,965.00 | 1,924.00 | 1,949.00 | 1,949.00 | 0.46% | 45,583 |
| Aug 7, 2026 | 1,906.00 | 1,949.00 | 1,906.00 | 1,940.00 | 1,940.00 | 1.15% | 81,036 |
| Aug 6, 2026 | 1,930.00 | 1,930.00 | 1,911.00 | 1,918.00 | 1,918.00 | -0.62% | 26,106 |
| Aug 5, 2026 | 1,916.00 | 1,935.00 | 1,904.00 | 1,930.00 | 1,930.00 | 0.73% | 45,499 |
| Aug 4, 2026 | 1,914.00 | 1,922.00 | 1,902.00 | 1,916.00 | 1,916.00 | 0.63% | 29,932 |
| Aug 3, 2026 | 1,938.00 | 1,938.00 | 1,904.00 | 1,904.00 | 1,904.00 | -2.76% | 37,598 |
| Jul 31, 2026 | 1,872.00 | 1,958.00 | 1,860.00 | 1,958.00 | 1,958.00 | 4.54% | 44,111 |
| Jul 30, 2026 | 1,869.00 | 1,884.00 | 1,861.00 | 1,873.00 | 1,873.00 | 0.21% | 54,169 |
| Jul 29, 2026 | 1,925.00 | 1,940.00 | 1,850.00 | 1,869.00 | 1,869.00 | -2.40% | 51,918 |
| Jul 28, 2026 | 1,954.00 | 1,954.00 | 1,910.00 | 1,915.00 | 1,915.00 | -2.30% | 35,575 |
| Jul 27, 2026 | 1,954.00 | 1,961.00 | 1,949.00 | 1,960.00 | 1,960.00 | -0.05% | 9,072 |
| Jul 24, 2026 | 1,945.00 | 1,962.00 | 1,941.00 | 1,961.00 | 1,961.00 | 0.56% | 12,775 |
| Jul 23, 2026 | 1,951.00 | 1,954.00 | 1,938.00 | 1,950.00 | 1,950.00 | 0.15% | 7,810 |
| Jul 22, 2026 | 1,933.00 | 1,970.00 | 1,930.00 | 1,947.00 | 1,947.00 | 1.25% | 17,176 |
| Jul 21, 2026 | 1,959.00 | 1,960.00 | 1,923.00 | 1,923.00 | 1,923.00 | -1.89% | 10,514 |
| Jul 20, 2026 | 1,965.00 | 1,968.00 | 1,913.00 | 1,960.00 | 1,960.00 | -0.41% | 40,010 |
| Jul 16, 2026 | 1,970.00 | 1,977.00 | 1,950.00 | 1,968.00 | 1,968.00 | 1.44% | 21,303 |
| Jul 15, 2026 | 1,940.00 | 1,956.00 | 1,923.00 | 1,940.00 | 1,940.00 | - | 13,759 |
| Jul 14, 2026 | 1,965.00 | 1,965.00 | 1,915.00 | 1,940.00 | 1,940.00 | -1.27% | 12,585 |
| Jul 13, 2026 | 1,969.00 | 1,978.00 | 1,954.00 | 1,965.00 | 1,965.00 | -0.20% | 78,247 |
| Jul 10, 2026 | 1,944.00 | 1,977.00 | 1,908.00 | 1,969.00 | 1,969.00 | 1.81% | 33,304 |
| Jul 9, 2026 | 1,968.00 | 1,968.00 | 1,924.00 | 1,934.00 | 1,934.00 | -1.73% | 15,165 |
| Jul 8, 2026 | 1,958.00 | 1,968.00 | 1,933.00 | 1,968.00 | 1,968.00 | 0.97% | 37,768 |
| Jul 7, 2026 | 1,961.00 | 1,964.00 | 1,930.00 | 1,949.00 | 1,949.00 | -1.42% | 25,640 |
| Jul 6, 2026 | 1,948.00 | 1,977.00 | 1,923.00 | 1,977.00 | 1,977.00 | 1.49% | 18,819 |
| Jul 3, 2026 | 1,921.00 | 1,948.00 | 1,856.00 | 1,948.00 | 1,948.00 | - | 20,807 |
| Jul 2, 2026 | 1,906.00 | 1,948.00 | 1,903.00 | 1,948.00 | 1,948.00 | 0.52% | 11,070 |
| Jul 1, 2026 | 1,867.00 | 1,978.00 | 1,867.00 | 1,938.00 | 1,938.00 | 2.98% | 60,425 |
| Jun 30, 2026 | 1,877.00 | 1,890.00 | 1,867.00 | 1,882.00 | 1,882.00 | 0.16% | 12,524 |
| Jun 29, 2026 | 1,870.00 | 1,895.00 | 1,810.00 | 1,879.00 | 1,879.00 | 0.48% | 52,687 |
| Jun 26, 2026 | 1,974.00 | 1,974.00 | 1,849.00 | 1,870.00 | 1,870.00 | -3.36% | 62,645 |
| Jun 25, 2026 | 1,952.00 | 1,974.00 | 1,916.00 | 1,935.00 | 1,935.00 | -1.48% | 40,604 |
| Jun 24, 2026 | 1,953.00 | 1,964.00 | 1,930.00 | 1,964.00 | 1,964.00 | 0.56% | 37,250 |
| Jun 23, 2026 | 1,954.00 | 1,990.00 | 1,936.00 | 1,953.00 | 1,953.00 | -0.86% | 37,197 |
| Jun 22, 2026 | 1,974.00 | 1,990.00 | 1,945.00 | 1,970.00 | 1,970.00 | -1.01% | 23,538 |
| Jun 19, 2026 | 2,060.00 | 2,060.00 | 1,952.00 | 1,990.00 | 1,990.00 | -2.45% | 49,726 |
| 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 |