DaeChang Steel Co., Ltd. (KOSDAQ:140520)
South Korea · Delayed Price · Currency is KRW 1,923.00
-37.00 (-1.89%)
At close: Jul 21, 2026
DaeChang Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |