Daechang Forging Co., Ltd. (KRX:015230)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,950.00
+30.00 (0.51%)
At close: Oct 2, 2025

Daechang Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20255,940.005,970.005,850.005,970.005,970.000.84%48,431
Oct 1, 20256,100.006,110.005,910.005,920.005,920.00-2.95%111,036
Sep 30, 20255,960.006,130.005,920.006,100.006,100.002.35%73,423
Sep 29, 20255,990.006,020.005,930.005,960.005,960.000.51%47,228
Sep 26, 20256,100.006,100.005,870.005,930.005,930.00-1.50%72,547
Sep 25, 20256,030.006,130.006,020.006,020.006,020.00-0.82%60,079
Sep 24, 20256,190.006,200.006,010.006,070.006,070.00-1.94%97,415
Sep 23, 20256,150.006,230.006,150.006,190.006,190.00-66,813
Sep 22, 20256,300.006,310.006,180.006,190.006,190.00-1.75%53,813
Sep 19, 20256,360.006,360.006,250.006,300.006,300.00-0.47%66,302
Sep 18, 20256,310.006,490.006,280.006,330.006,330.000.80%85,106
Sep 17, 20256,420.006,440.006,280.006,280.006,280.00-2.18%70,742
Sep 16, 20256,450.006,460.006,340.006,420.006,420.00-0.47%100,979
Sep 15, 20256,520.006,550.006,390.006,450.006,450.00-0.46%101,309
Sep 12, 20256,560.006,600.006,430.006,480.006,480.00-0.77%98,243
Sep 11, 20256,640.006,670.006,500.006,530.006,530.00-1.66%89,271
Sep 10, 20256,670.006,780.006,530.006,640.006,640.00-0.45%116,309
Sep 9, 20256,740.006,800.006,600.006,670.006,670.00-0.30%205,185
Sep 8, 20256,590.006,730.006,470.006,690.006,690.003.08%241,273
Sep 5, 20256,400.006,590.006,300.006,490.006,490.003.84%209,940
Sep 4, 20256,150.006,320.006,140.006,250.006,250.001.79%77,183
Sep 3, 20256,080.006,160.006,020.006,140.006,140.00-0.16%112,657
Sep 2, 20256,210.006,280.006,110.006,150.006,150.00-0.81%48,138
Sep 1, 20256,530.006,530.006,150.006,200.006,200.00-5.49%195,675
Aug 29, 20256,450.006,600.006,410.006,560.006,560.002.50%199,186
Aug 28, 20256,420.006,470.006,360.006,400.006,400.00-0.47%67,021
Aug 27, 20256,520.006,520.006,370.006,430.006,430.00-1.08%107,418
Aug 26, 20256,450.006,510.006,350.006,500.006,500.001.72%184,995
Aug 25, 20256,210.006,440.006,210.006,390.006,390.004.24%277,466
Aug 22, 20256,160.006,230.006,120.006,130.006,130.00-0.49%65,158
Aug 21, 20256,150.006,240.006,020.006,160.006,160.00-0.32%96,677
Aug 20, 20256,290.006,290.005,940.006,180.006,180.00-126,387
Aug 19, 20255,900.006,190.005,860.006,180.006,180.004.75%211,609
Aug 18, 20256,020.006,020.005,700.005,900.005,900.00-2.80%197,773
Aug 14, 20256,290.006,290.006,000.006,070.006,070.00-3.50%162,228
Aug 13, 20256,290.006,380.006,190.006,290.006,290.000.64%78,522
Aug 12, 20256,240.006,370.006,190.006,250.006,250.00-0.16%89,020
Aug 11, 20256,350.006,500.006,250.006,260.006,260.00-0.48%267,153
Aug 8, 20256,170.006,300.006,120.006,290.006,290.003.11%173,119
Aug 7, 20256,110.006,140.006,060.006,100.006,100.001.16%55,672
Aug 6, 20256,120.006,120.006,000.006,030.006,030.00-0.50%62,370
Aug 5, 20256,050.006,090.005,960.006,060.006,060.001.00%63,928
Aug 4, 20255,800.006,010.005,760.006,000.006,000.003.63%81,150
Aug 1, 20256,090.006,090.005,780.005,790.005,790.00-5.08%156,386
Jul 31, 20256,030.006,110.006,010.006,100.006,100.001.16%82,130
Jul 30, 20256,110.006,160.005,990.006,030.006,030.00-1.31%81,378
Jul 29, 20256,070.006,160.005,910.006,110.006,110.000.66%86,988
Jul 28, 20256,200.006,200.006,000.006,070.006,070.00-1.14%115,888
Jul 25, 20256,220.006,240.006,080.006,140.006,140.00-1.29%150,547
Jul 24, 20256,080.006,240.006,020.006,220.006,220.002.64%281,267