DaeChang Steel Co., Ltd. (KOSDAQ:140520)
South Korea · Delayed Price · Currency is KRW 1,997.00
-18.00 (-0.89%)
At close: Oct 8, 2026
DaeChang Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,010.00 | 2,010.00 | 1,991.00 | 1,997.00 | 1,997.00 | -0.89% | 25,569 |
| Oct 7, 2026 | 2,010.00 | 2,015.00 | 1,995.00 | 2,015.00 | 2,015.00 | 0.25% | 3,763 |
| Oct 6, 2026 | 1,998.00 | 2,020.00 | 1,993.00 | 2,010.00 | 2,010.00 | -0.25% | 33,584 |
| Oct 2, 2026 | 1,992.00 | 2,015.00 | 1,992.00 | 2,015.00 | 2,015.00 | 0.75% | 9,637 |
| Oct 1, 2026 | 2,010.00 | 2,040.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.50% | 16,456 |
| Sep 30, 2026 | 2,020.00 | 2,020.00 | 1,996.00 | 2,010.00 | 2,010.00 | -0.25% | 7,773 |
| Sep 29, 2026 | 2,010.00 | 2,050.00 | 1,991.00 | 2,015.00 | 2,015.00 | 0.25% | 43,278 |
| Sep 28, 2026 | 2,020.00 | 2,020.00 | 1,992.00 | 2,010.00 | 2,010.00 | 0.55% | 7,742 |
| Sep 23, 2026 | 1,996.00 | 2,007.00 | 1,985.00 | 1,999.00 | 1,999.00 | - | 19,387 |
| Sep 22, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,999.00 | 1,999.00 | 0.20% | 7,913 |
| Sep 21, 2026 | 2,025.00 | 2,025.00 | 1,991.00 | 1,995.00 | 1,995.00 | -1.72% | 27,104 |
| Sep 18, 2026 | 2,035.00 | 2,035.00 | 2,005.00 | 2,030.00 | 2,030.00 | - | 3,789 |
| Sep 17, 2026 | 2,030.00 | 2,040.00 | 1,998.00 | 2,030.00 | 2,030.00 | 1.00% | 2,564 |
| Sep 16, 2026 | 2,010.00 | 2,050.00 | 1,994.00 | 2,010.00 | 2,010.00 | 0.90% | 11,693 |
| Sep 15, 2026 | 2,015.00 | 2,025.00 | 1,987.00 | 1,992.00 | 1,992.00 | -1.39% | 26,469 |
| Sep 14, 2026 | 1,992.00 | 2,025.00 | 1,992.00 | 2,020.00 | 2,020.00 | 1.41% | 12,816 |
| Sep 11, 2026 | 1,992.00 | 2,010.00 | 1,984.00 | 1,992.00 | 1,992.00 | - | 5,865 |
| Sep 10, 2026 | 1,999.00 | 1,999.00 | 1,985.00 | 1,992.00 | 1,992.00 | -0.35% | 17,808 |
| Sep 9, 2026 | 2,010.00 | 2,010.00 | 1,998.00 | 1,999.00 | 1,999.00 | -1.04% | 2,659 |
| Sep 8, 2026 | 2,005.00 | 2,030.00 | 1,994.00 | 2,020.00 | 2,020.00 | 0.50% | 10,171 |
| Sep 7, 2026 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.25% | 3,224 |
| Sep 4, 2026 | 2,000.00 | 2,015.00 | 1,990.00 | 2,005.00 | 2,005.00 | 0.25% | 9,008 |
| Sep 3, 2026 | 2,015.00 | 2,070.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 38,186 |
| Sep 2, 2026 | 2,000.00 | 2,030.00 | 1,994.00 | 2,030.00 | 2,030.00 | 1.25% | 5,906 |
| Sep 1, 2026 | 1,996.00 | 2,010.00 | 1,996.00 | 2,005.00 | 2,005.00 | - | 10,310 |
| Aug 31, 2026 | 2,005.00 | 2,005.00 | 1,997.00 | 2,005.00 | 2,005.00 | - | 4,028 |
| Aug 28, 2026 | 1,996.00 | 2,010.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.45% | 9,791 |
| Aug 27, 2026 | 2,000.00 | 2,015.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.20% | 5,206 |
| Aug 26, 2026 | 2,025.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.74% | 80,372 |
| Aug 25, 2026 | 2,005.00 | 2,020.00 | 1,984.00 | 2,015.00 | 2,015.00 | 0.50% | 18,896 |
| Aug 24, 2026 | 1,973.00 | 2,010.00 | 1,973.00 | 2,005.00 | 2,005.00 | 1.62% | 35,793 |
| Aug 21, 2026 | 2,015.00 | 2,015.00 | 1,965.00 | 1,973.00 | 1,973.00 | -2.08% | 79,030 |
| Aug 20, 2026 | 1,980.00 | 2,025.00 | 1,980.00 | 2,015.00 | 2,015.00 | 1.77% | 15,951 |
| Aug 19, 2026 | 1,975.00 | 2,015.00 | 1,973.00 | 1,980.00 | 1,980.00 | -0.15% | 45,792 |
| 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 |