Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 6,770.00
+80.00 (1.20%)
Last updated: Sep 9, 2025, 10:37 AM KST
Daechang Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6,740.00 | 6,790.00 | 6,630.00 | 6,770.00 | - | 1.20% | 102,945 |
| Sep 8, 2025 | 6,590.00 | 6,730.00 | 6,470.00 | 6,690.00 | 6,690.00 | 3.08% | 231,592 |
| 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 |
| Sep 2, 2025 | 6,210.00 | 6,280.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.81% | 48,138 |
| Sep 1, 2025 | 6,530.00 | 6,530.00 | 6,150.00 | 6,200.00 | 6,200.00 | -5.49% | 195,675 |
| Aug 29, 2025 | 6,450.00 | 6,600.00 | 6,410.00 | 6,560.00 | 6,560.00 | 2.50% | 199,186 |
| Aug 28, 2025 | 6,420.00 | 6,470.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.47% | 67,021 |
| Aug 27, 2025 | 6,520.00 | 6,520.00 | 6,370.00 | 6,430.00 | 6,430.00 | -1.08% | 107,418 |
| Aug 26, 2025 | 6,450.00 | 6,510.00 | 6,350.00 | 6,500.00 | 6,500.00 | 1.72% | 184,995 |
| Aug 25, 2025 | 6,210.00 | 6,440.00 | 6,210.00 | 6,390.00 | 6,390.00 | 4.24% | 277,466 |
| Aug 22, 2025 | 6,160.00 | 6,230.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.49% | 65,158 |
| Aug 21, 2025 | 6,150.00 | 6,240.00 | 6,020.00 | 6,160.00 | 6,160.00 | -0.32% | 96,677 |
| Aug 20, 2025 | 6,290.00 | 6,290.00 | 5,940.00 | 6,180.00 | 6,180.00 | - | 126,387 |
| Aug 19, 2025 | 5,900.00 | 6,190.00 | 5,860.00 | 6,180.00 | 6,180.00 | 4.75% | 211,609 |
| Aug 18, 2025 | 6,020.00 | 6,020.00 | 5,700.00 | 5,900.00 | 5,900.00 | -2.80% | 197,773 |
| Aug 14, 2025 | 6,290.00 | 6,290.00 | 6,000.00 | 6,070.00 | 6,070.00 | -3.50% | 162,228 |
| Aug 13, 2025 | 6,290.00 | 6,380.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.64% | 78,522 |
| Aug 12, 2025 | 6,240.00 | 6,370.00 | 6,190.00 | 6,250.00 | 6,250.00 | -0.16% | 89,020 |
| Aug 11, 2025 | 6,350.00 | 6,500.00 | 6,250.00 | 6,260.00 | 6,260.00 | -0.48% | 267,153 |
| Aug 8, 2025 | 6,170.00 | 6,300.00 | 6,120.00 | 6,290.00 | 6,290.00 | 3.11% | 173,119 |
| Aug 7, 2025 | 6,110.00 | 6,140.00 | 6,060.00 | 6,100.00 | 6,100.00 | 1.16% | 55,672 |
| Aug 6, 2025 | 6,120.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.50% | 62,370 |
| Aug 5, 2025 | 6,050.00 | 6,090.00 | 5,960.00 | 6,060.00 | 6,060.00 | 1.00% | 63,928 |
| Aug 4, 2025 | 5,800.00 | 6,010.00 | 5,760.00 | 6,000.00 | 6,000.00 | 3.63% | 81,150 |
| Aug 1, 2025 | 6,090.00 | 6,090.00 | 5,780.00 | 5,790.00 | 5,790.00 | -5.08% | 156,386 |
| 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 |