Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 5,790.00
-310.00 (-5.08%)
At close: Aug 1, 2025, 3:30 PM KST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,090.00 | 6,090.00 | 5,780.00 | 5,790.00 | 5,790.00 | -5.08% | 156,144 |
| Jul 31, 2025 | 6,030.00 | 6,110.00 | 6,010.00 | 6,100.00 | 6,100.00 | 1.16% | 82,130 |
| Jul 30, 2025 | 6,110.00 | 6,160.00 | 5,990.00 | 6,030.00 | 6,030.00 | -1.31% | 81,378 |
| Jul 29, 2025 | 6,070.00 | 6,160.00 | 5,910.00 | 6,110.00 | 6,110.00 | 0.66% | 86,988 |
| Jul 28, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,070.00 | 6,070.00 | -1.14% | 115,888 |
| Jul 25, 2025 | 6,220.00 | 6,240.00 | 6,080.00 | 6,140.00 | 6,140.00 | -1.29% | 150,547 |
| Jul 24, 2025 | 6,080.00 | 6,240.00 | 6,020.00 | 6,220.00 | 6,220.00 | 2.64% | 281,267 |
| Jul 23, 2025 | 5,890.00 | 6,270.00 | 5,820.00 | 6,060.00 | 6,060.00 | 3.06% | 266,183 |
| Jul 22, 2025 | 5,950.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.18% | 85,917 |
| Jul 21, 2025 | 5,880.00 | 5,980.00 | 5,860.00 | 5,950.00 | 5,950.00 | 1.02% | 55,882 |
| Jul 18, 2025 | 5,990.00 | 5,990.00 | 5,810.00 | 5,890.00 | 5,890.00 | -1.67% | 100,225 |
| Jul 17, 2025 | 5,980.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.34% | 63,081 |
| Jul 16, 2025 | 6,010.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.33% | 76,759 |
| Jul 15, 2025 | 5,890.00 | 6,030.00 | 5,890.00 | 5,990.00 | 5,990.00 | 1.01% | 118,442 |
| Jul 14, 2025 | 5,910.00 | 5,970.00 | 5,850.00 | 5,930.00 | 5,930.00 | 0.34% | 70,536 |
| Jul 11, 2025 | 5,870.00 | 5,930.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.68% | 100,581 |
| Jul 10, 2025 | 5,790.00 | 5,880.00 | 5,740.00 | 5,870.00 | 5,870.00 | 1.73% | 75,324 |
| Jul 9, 2025 | 5,740.00 | 5,850.00 | 5,720.00 | 5,770.00 | 5,770.00 | 1.23% | 78,378 |
| Jul 8, 2025 | 5,610.00 | 5,720.00 | 5,550.00 | 5,700.00 | 5,700.00 | 0.88% | 37,059 |
| Jul 7, 2025 | 5,630.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.18% | 46,382 |
| Jul 4, 2025 | 5,830.00 | 5,870.00 | 5,650.00 | 5,660.00 | 5,660.00 | -2.92% | 101,408 |
| Jul 3, 2025 | 5,920.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.52% | 77,712 |
| Jul 2, 2025 | 5,960.00 | 5,960.00 | 5,760.00 | 5,920.00 | 5,920.00 | 0.51% | 93,630 |
| Jul 1, 2025 | 5,890.00 | 5,950.00 | 5,850.00 | 5,890.00 | 5,890.00 | - | 91,554 |
| Jun 30, 2025 | 5,680.00 | 5,930.00 | 5,680.00 | 5,890.00 | 5,890.00 | 3.33% | 86,613 |
| Jun 27, 2025 | 5,830.00 | 5,870.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.70% | 85,259 |
| Jun 26, 2025 | 5,930.00 | 5,930.00 | 5,640.00 | 5,740.00 | 5,740.00 | -2.21% | 102,535 |
| Jun 25, 2025 | 5,960.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | -1.18% | 76,707 |
| Jun 24, 2025 | 5,930.00 | 6,090.00 | 5,870.00 | 5,940.00 | 5,940.00 | 0.68% | 191,418 |
| Jun 23, 2025 | 5,830.00 | 5,930.00 | 5,740.00 | 5,900.00 | 5,900.00 | 0.85% | 68,810 |
| Jun 20, 2025 | 5,870.00 | 5,930.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.17% | 55,324 |
| Jun 19, 2025 | 5,820.00 | 5,890.00 | 5,710.00 | 5,860.00 | 5,860.00 | 0.51% | 69,699 |
| Jun 18, 2025 | 5,960.00 | 6,000.00 | 5,800.00 | 5,830.00 | 5,830.00 | -2.67% | 93,249 |
| Jun 17, 2025 | 5,880.00 | 6,060.00 | 5,880.00 | 5,990.00 | 5,990.00 | 1.53% | 185,975 |
| Jun 16, 2025 | 5,900.00 | 5,940.00 | 5,750.00 | 5,900.00 | 5,900.00 | -0.17% | 110,952 |
| Jun 13, 2025 | 6,050.00 | 6,050.00 | 5,740.00 | 5,910.00 | 5,910.00 | -1.17% | 111,561 |
| Jun 12, 2025 | 5,990.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.34% | 80,567 |
| Jun 11, 2025 | 5,970.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,960.00 | - | 121,335 |
| Jun 10, 2025 | 5,830.00 | 6,110.00 | 5,790.00 | 5,960.00 | 5,960.00 | 2.41% | 288,840 |
| Jun 9, 2025 | 5,750.00 | 5,890.00 | 5,730.00 | 5,820.00 | 5,820.00 | 2.11% | 125,321 |
| Jun 5, 2025 | 5,680.00 | 5,740.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.53% | 77,683 |
| Jun 4, 2025 | 5,590.00 | 5,690.00 | 5,540.00 | 5,670.00 | 5,670.00 | 1.98% | 49,031 |
| Jun 2, 2025 | 5,600.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.59% | 50,117 |
| May 30, 2025 | 5,690.00 | 5,700.00 | 5,580.00 | 5,650.00 | 5,650.00 | -0.70% | 52,582 |
| May 29, 2025 | 5,510.00 | 5,690.00 | 5,510.00 | 5,690.00 | 5,690.00 | 2.15% | 71,189 |
| May 28, 2025 | 5,530.00 | 5,570.00 | 5,430.00 | 5,570.00 | 5,570.00 | 1.83% | 72,984 |
| May 27, 2025 | 5,560.00 | 5,590.00 | 5,420.00 | 5,470.00 | 5,470.00 | -1.62% | 58,703 |
| May 26, 2025 | 5,640.00 | 5,650.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.42% | 87,005 |
| May 23, 2025 | 5,590.00 | 5,680.00 | 5,480.00 | 5,640.00 | 5,640.00 | 0.89% | 104,818 |
| May 22, 2025 | 5,710.00 | 5,750.00 | 5,530.00 | 5,590.00 | 5,590.00 | -1.58% | 131,727 |