Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 6,620.00
-140.00 (-2.07%)
At close: Mar 26, 2026
Daechang Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6,750.00 | 6,750.00 | 6,550.00 | 6,620.00 | 6,620.00 | -2.07% | 71,039 |
| Mar 25, 2026 | 6,540.00 | 6,760.00 | 6,540.00 | 6,760.00 | 6,760.00 | 4.00% | 111,339 |
| Mar 24, 2026 | 6,720.00 | 6,720.00 | 6,360.00 | 6,500.00 | 6,500.00 | -0.15% | 93,534 |
| Mar 23, 2026 | 6,670.00 | 7,100.00 | 6,390.00 | 6,510.00 | 6,510.00 | -2.54% | 190,181 |
| Mar 20, 2026 | 6,470.00 | 6,780.00 | 6,470.00 | 6,680.00 | 6,680.00 | 3.41% | 97,048 |
| Mar 19, 2026 | 6,350.00 | 6,600.00 | 6,260.00 | 6,460.00 | 6,460.00 | 1.25% | 72,894 |
| Mar 18, 2026 | 6,350.00 | 6,500.00 | 6,350.00 | 6,380.00 | 6,380.00 | 0.47% | 42,748 |
| Mar 17, 2026 | 6,310.00 | 6,540.00 | 6,180.00 | 6,350.00 | 6,350.00 | 0.95% | 107,037 |
| Mar 16, 2026 | 6,400.00 | 6,430.00 | 6,230.00 | 6,290.00 | 6,290.00 | -1.72% | 44,683 |
| Mar 13, 2026 | 6,360.00 | 6,510.00 | 6,290.00 | 6,400.00 | 6,400.00 | 0.31% | 71,654 |
| Mar 12, 2026 | 6,330.00 | 6,470.00 | 6,310.00 | 6,380.00 | 6,380.00 | 0.79% | 42,252 |
| Mar 11, 2026 | 6,230.00 | 6,440.00 | 6,220.00 | 6,330.00 | 6,330.00 | 1.28% | 52,430 |
| Mar 10, 2026 | 6,150.00 | 6,270.00 | 6,090.00 | 6,250.00 | 6,250.00 | 4.17% | 41,653 |
| Mar 9, 2026 | 6,090.00 | 6,110.00 | 5,910.00 | 6,000.00 | 6,000.00 | -3.54% | 63,227 |
| Mar 6, 2026 | 6,350.00 | 6,350.00 | 5,970.00 | 6,220.00 | 6,220.00 | -2.51% | 61,131 |
| Mar 5, 2026 | 6,190.00 | 6,390.00 | 6,190.00 | 6,380.00 | 6,380.00 | 6.16% | 101,854 |
| Mar 4, 2026 | 6,640.00 | 6,640.00 | 5,840.00 | 6,010.00 | 6,010.00 | -10.03% | 241,542 |
| Mar 3, 2026 | 6,790.00 | 6,870.00 | 6,510.00 | 6,680.00 | 6,680.00 | -1.76% | 154,180 |
| Feb 27, 2026 | 6,800.00 | 7,010.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.58% | 134,327 |
| Feb 26, 2026 | 7,020.00 | 7,150.00 | 6,830.00 | 6,840.00 | 6,840.00 | -2.43% | 131,664 |
| Feb 25, 2026 | 7,250.00 | 7,260.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.96% | 108,910 |
| Feb 24, 2026 | 7,060.00 | 7,260.00 | 6,860.00 | 7,150.00 | 7,150.00 | 1.27% | 165,358 |
| Feb 23, 2026 | 6,940.00 | 7,100.00 | 6,890.00 | 7,060.00 | 7,060.00 | 2.77% | 122,221 |
| Feb 20, 2026 | 6,880.00 | 6,990.00 | 6,850.00 | 6,870.00 | 6,870.00 | -0.15% | 107,145 |
| Feb 19, 2026 | 6,880.00 | 6,930.00 | 6,760.00 | 6,880.00 | 6,880.00 | - | 146,352 |
| Feb 13, 2026 | 7,010.00 | 7,030.00 | 6,820.00 | 6,880.00 | 6,880.00 | -2.27% | 110,766 |
| Feb 12, 2026 | 6,890.00 | 7,110.00 | 6,820.00 | 7,040.00 | 7,040.00 | 3.53% | 251,114 |
| Feb 11, 2026 | 6,820.00 | 6,910.00 | 6,720.00 | 6,800.00 | 6,800.00 | -0.29% | 74,367 |
| Feb 10, 2026 | 6,550.00 | 6,850.00 | 6,520.00 | 6,820.00 | 6,820.00 | 3.49% | 121,784 |
| Feb 9, 2026 | 6,650.00 | 6,720.00 | 6,520.00 | 6,590.00 | 6,590.00 | -0.60% | 70,363 |
| Feb 6, 2026 | 6,720.00 | 6,720.00 | 6,360.00 | 6,630.00 | 6,630.00 | -3.21% | 135,334 |
| Feb 5, 2026 | 6,870.00 | 6,890.00 | 6,710.00 | 6,850.00 | 6,850.00 | -0.29% | 103,301 |
| Feb 4, 2026 | 7,010.00 | 7,100.00 | 6,750.00 | 6,870.00 | 6,870.00 | -3.51% | 227,951 |
| Feb 3, 2026 | 6,700.00 | 7,300.00 | 6,640.00 | 7,120.00 | 7,120.00 | 7.72% | 515,080 |
| Feb 2, 2026 | 6,690.00 | 6,760.00 | 6,500.00 | 6,610.00 | 6,610.00 | -1.34% | 103,000 |
| Jan 30, 2026 | 6,780.00 | 6,810.00 | 6,370.00 | 6,700.00 | 6,700.00 | -0.89% | 100,671 |
| Jan 29, 2026 | 6,450.00 | 6,780.00 | 6,440.00 | 6,760.00 | 6,760.00 | 5.13% | 176,690 |
| Jan 28, 2026 | 6,420.00 | 6,470.00 | 6,320.00 | 6,430.00 | 6,430.00 | 0.16% | 66,636 |
| Jan 27, 2026 | 6,540.00 | 6,580.00 | 6,370.00 | 6,420.00 | 6,420.00 | -1.83% | 98,600 |
| Jan 26, 2026 | 6,530.00 | 6,650.00 | 6,450.00 | 6,540.00 | 6,540.00 | 0.15% | 67,525 |
| Jan 23, 2026 | 6,420.00 | 6,650.00 | 6,410.00 | 6,530.00 | 6,530.00 | 1.71% | 94,071 |
| Jan 22, 2026 | 6,250.00 | 6,420.00 | 6,220.00 | 6,420.00 | 6,420.00 | 2.88% | 79,904 |
| Jan 21, 2026 | 6,170.00 | 6,250.00 | 6,120.00 | 6,240.00 | 6,240.00 | -0.48% | 74,892 |
| Jan 20, 2026 | 6,270.00 | 6,460.00 | 6,180.00 | 6,270.00 | 6,270.00 | -0.79% | 106,475 |
| Jan 19, 2026 | 6,320.00 | 6,390.00 | 6,280.00 | 6,320.00 | 6,320.00 | - | 36,040 |
| Jan 16, 2026 | 6,370.00 | 6,410.00 | 6,290.00 | 6,320.00 | 6,320.00 | -0.78% | 35,736 |
| Jan 15, 2026 | 6,400.00 | 6,440.00 | 6,250.00 | 6,370.00 | 6,370.00 | -0.47% | 70,523 |
| Jan 14, 2026 | 6,360.00 | 6,440.00 | 6,270.00 | 6,400.00 | 6,400.00 | 0.63% | 49,450 |
| Jan 13, 2026 | 6,460.00 | 6,560.00 | 6,300.00 | 6,360.00 | 6,360.00 | -2.60% | 83,181 |
| Jan 12, 2026 | 6,260.00 | 6,550.00 | 6,260.00 | 6,530.00 | 6,530.00 | 4.65% | 106,006 |