Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 6,410.00
+20.00 (0.31%)
Last updated: Nov 11, 2025, 10:37 AM KST
Daechang Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6,760.00 | 6,760.00 | 6,410.00 | 6,420.00 | 6,420.00 | -5.87% | 106,846 |
| Nov 17, 2025 | 6,450.00 | 6,860.00 | 6,360.00 | 6,820.00 | 6,820.00 | 5.90% | 148,456 |
| Nov 14, 2025 | 6,600.00 | 6,690.00 | 6,440.00 | 6,440.00 | 6,440.00 | -3.16% | 69,333 |
| Nov 13, 2025 | 6,520.00 | 6,840.00 | 6,460.00 | 6,650.00 | 6,650.00 | 2.31% | 93,009 |
| Nov 12, 2025 | 6,470.00 | 6,590.00 | 6,350.00 | 6,500.00 | 6,500.00 | 0.93% | 52,319 |
| Nov 11, 2025 | 6,400.00 | 6,470.00 | 6,310.00 | 6,440.00 | 6,440.00 | 0.78% | 95,476 |
| Nov 10, 2025 | 6,310.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,390.00 | 1.27% | 27,251 |
| Nov 7, 2025 | 6,310.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,310.00 | -1.71% | 65,023 |
| Nov 6, 2025 | 6,470.00 | 6,470.00 | 6,250.00 | 6,420.00 | 6,420.00 | 0.16% | 99,192 |
| Nov 5, 2025 | 6,400.00 | 6,470.00 | 6,100.00 | 6,410.00 | 6,410.00 | -1.08% | 161,358 |
| Nov 4, 2025 | 6,670.00 | 6,670.00 | 6,440.00 | 6,480.00 | 6,480.00 | -1.37% | 95,385 |
| Nov 3, 2025 | 6,610.00 | 6,790.00 | 6,500.00 | 6,570.00 | 6,570.00 | -1.65% | 133,718 |
| Oct 31, 2025 | 6,780.00 | 6,890.00 | 6,580.00 | 6,680.00 | 6,680.00 | -2.34% | 152,582 |
| Oct 30, 2025 | 7,020.00 | 7,040.00 | 6,810.00 | 6,840.00 | 6,840.00 | -1.87% | 108,649 |
| Oct 29, 2025 | 6,860.00 | 7,040.00 | 6,760.00 | 6,970.00 | 6,970.00 | 1.60% | 162,740 |
| Oct 28, 2025 | 6,870.00 | 6,870.00 | 6,730.00 | 6,860.00 | 6,860.00 | -0.15% | 86,906 |
| Oct 27, 2025 | 6,890.00 | 6,940.00 | 6,750.00 | 6,870.00 | 6,870.00 | -0.15% | 190,959 |
| Oct 24, 2025 | 6,960.00 | 7,000.00 | 6,750.00 | 6,880.00 | 6,880.00 | -1.15% | 201,822 |
| Oct 23, 2025 | 6,650.00 | 7,080.00 | 6,520.00 | 6,960.00 | 6,960.00 | 4.66% | 431,982 |
| Oct 22, 2025 | 6,330.00 | 6,730.00 | 6,270.00 | 6,650.00 | 6,650.00 | 5.06% | 237,925 |
| Oct 21, 2025 | 6,350.00 | 6,520.00 | 6,330.00 | 6,330.00 | 6,330.00 | - | 127,960 |
| Oct 20, 2025 | 6,320.00 | 6,500.00 | 6,140.00 | 6,330.00 | 6,330.00 | 0.16% | 73,573 |
| Oct 17, 2025 | 6,300.00 | 6,510.00 | 6,290.00 | 6,320.00 | 6,320.00 | 0.80% | 202,936 |
| Oct 16, 2025 | 6,240.00 | 6,360.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.64% | 89,542 |
| Oct 15, 2025 | 5,910.00 | 6,240.00 | 5,910.00 | 6,230.00 | 6,230.00 | 5.41% | 116,005 |
| Oct 14, 2025 | 6,080.00 | 6,080.00 | 5,850.00 | 5,910.00 | 5,910.00 | -1.83% | 76,601 |
| Oct 13, 2025 | 5,960.00 | 6,060.00 | 5,820.00 | 6,020.00 | 6,020.00 | - | 73,319 |
| Oct 10, 2025 | 5,970.00 | 6,100.00 | 5,860.00 | 6,020.00 | 6,020.00 | 0.84% | 105,133 |
| Oct 2, 2025 | 5,940.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,970.00 | 0.84% | 48,441 |
| Oct 1, 2025 | 6,100.00 | 6,110.00 | 5,910.00 | 5,920.00 | 5,920.00 | -2.95% | 111,036 |
| Sep 30, 2025 | 5,960.00 | 6,130.00 | 5,920.00 | 6,100.00 | 6,100.00 | 2.35% | 73,423 |
| Sep 29, 2025 | 5,990.00 | 6,020.00 | 5,930.00 | 5,960.00 | 5,960.00 | 0.51% | 45,659 |
| Sep 26, 2025 | 6,100.00 | 6,100.00 | 5,870.00 | 5,930.00 | 5,930.00 | -1.50% | 72,547 |
| Sep 25, 2025 | 6,030.00 | 6,130.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.82% | 60,079 |
| Sep 24, 2025 | 6,190.00 | 6,200.00 | 6,010.00 | 6,070.00 | 6,070.00 | -1.94% | 96,326 |
| Sep 23, 2025 | 6,150.00 | 6,230.00 | 6,150.00 | 6,190.00 | 6,190.00 | - | 66,813 |
| Sep 22, 2025 | 6,300.00 | 6,310.00 | 6,180.00 | 6,190.00 | 6,190.00 | -1.75% | 52,012 |
| Sep 19, 2025 | 6,360.00 | 6,360.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.47% | 61,550 |
| Sep 18, 2025 | 6,310.00 | 6,490.00 | 6,280.00 | 6,330.00 | 6,330.00 | 0.80% | 85,106 |
| Sep 17, 2025 | 6,420.00 | 6,440.00 | 6,280.00 | 6,280.00 | 6,280.00 | -2.18% | 67,473 |
| Sep 16, 2025 | 6,450.00 | 6,460.00 | 6,340.00 | 6,420.00 | 6,420.00 | -0.47% | 98,452 |
| Sep 15, 2025 | 6,520.00 | 6,550.00 | 6,390.00 | 6,450.00 | 6,450.00 | -0.46% | 101,309 |
| Sep 12, 2025 | 6,560.00 | 6,600.00 | 6,430.00 | 6,480.00 | 6,480.00 | -0.77% | 98,243 |
| Sep 11, 2025 | 6,640.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.66% | 89,271 |
| Sep 10, 2025 | 6,670.00 | 6,780.00 | 6,530.00 | 6,640.00 | 6,640.00 | -0.45% | 114,434 |
| Sep 9, 2025 | 6,740.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,670.00 | -0.30% | 205,185 |
| Sep 8, 2025 | 6,590.00 | 6,730.00 | 6,470.00 | 6,690.00 | 6,690.00 | 3.08% | 241,273 |
| Sep 5, 2025 | 6,400.00 | 6,590.00 | 6,300.00 | 6,490.00 | 6,490.00 | 3.84% | 209,940 |
| Sep 4, 2025 | 6,150.00 | 6,320.00 | 6,140.00 | 6,250.00 | 6,250.00 | 1.79% | 77,183 |
| Sep 3, 2025 | 6,080.00 | 6,160.00 | 6,020.00 | 6,140.00 | 6,140.00 | -0.16% | 112,657 |