Skip to main content
logo
DaeChang Steel Co., Ltd. (KOSDAQ:140520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
-55.00 (-2.26%)
At close: Apr 29, 2026

DaeChang Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,375.002,395.002,335.002,340.002,340.00-1.47%67,269
Apr 29, 20262,430.002,440.002,340.002,375.002,375.00-2.26%111,848
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%19,965
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, 20262,285.002,300.002,255.002,285.002,285.00-22,987
Apr 17, 20262,285.002,295.002,250.002,285.002,285.00-23,315
Apr 16, 20262,300.002,300.002,255.002,285.002,285.000.66%14,049
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%44,356
Apr 13, 20262,215.002,275.002,190.002,265.002,265.001.34%41,264
Apr 10, 20262,250.002,365.002,205.002,235.002,235.000.22%160,027
Apr 9, 20262,140.002,290.002,130.002,230.002,230.004.21%170,132
Apr 8, 20262,140.002,140.002,100.002,140.002,140.000.71%18,615
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%37,937
Mar 30, 20262,080.002,150.002,055.002,095.002,095.00-1.41%36,139
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%12,459
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%15,841
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%9,127
Mar 18, 20262,030.002,050.002,020.002,050.002,050.000.99%17,753
Mar 17, 20262,040.002,050.001,997.002,030.002,030.00-50,732
Mar 16, 20262,020.002,050.002,000.002,030.002,030.000.50%9,908
Mar 13, 20262,020.002,045.001,982.002,020.002,020.00-23,770
Mar 12, 20262,015.002,040.002,000.002,020.002,020.000.25%25,310
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
Mar 9, 20261,975.001,992.001,926.001,992.001,992.00-0.35%55,564
Mar 6, 20262,010.002,040.001,967.001,999.001,999.00-0.55%79,010
Mar 5, 20262,000.002,050.001,993.002,010.002,010.002.92%95,346
Mar 4, 20262,125.002,125.001,895.001,953.001,953.00-7.66%146,994
Mar 3, 20262,190.002,215.002,115.002,115.002,115.00-3.42%65,762
Feb 27, 20262,170.002,200.002,150.002,190.002,190.001.39%37,381
Feb 26, 20262,210.002,210.002,145.002,160.002,160.00-2.48%26,316
Feb 25, 20262,240.002,240.002,190.002,215.002,215.000.91%26,008
Feb 24, 20262,200.002,230.002,150.002,195.002,195.00-0.45%34,019
Feb 23, 20262,150.002,205.002,115.002,205.002,205.002.56%33,863
Feb 20, 20262,105.002,220.002,075.002,150.002,150.002.87%37,221
Feb 19, 20262,140.002,140.002,085.002,090.002,090.00-0.95%92,686