Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 6,400.00
+160.00 (2.56%)
At close: Jan 22, 2026
Daechang Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 6,200.00 | 6,340.00 | 6,200.00 | 6,240.00 | 6,240.00 | 0.97% | 43,753 |
| Jan 8, 2026 | 6,350.00 | 6,390.00 | 6,180.00 | 6,180.00 | 6,180.00 | -2.68% | 88,267 |
| Jan 7, 2026 | 6,210.00 | 6,380.00 | 6,070.00 | 6,350.00 | 6,350.00 | 3.25% | 161,456 |
| Jan 6, 2026 | 6,150.00 | 6,290.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | 40,937 |
| Jan 5, 2026 | 6,140.00 | 6,220.00 | 6,130.00 | 6,200.00 | 6,200.00 | 0.98% | 54,043 |
| Jan 2, 2026 | 6,310.00 | 6,350.00 | 6,110.00 | 6,140.00 | 6,140.00 | -2.69% | 71,765 |
| Dec 30, 2025 | 6,470.00 | 6,470.00 | 6,260.00 | 6,310.00 | 6,310.00 | -2.62% | 68,481 |
| Dec 29, 2025 | 6,400.00 | 6,540.00 | 6,280.00 | 6,480.00 | 6,480.00 | 2.21% | 104,840 |
| Dec 26, 2025 | 6,330.00 | 6,380.00 | 6,260.00 | 6,340.00 | 6,180.00 | - | 36,401 |
| Dec 24, 2025 | 6,350.00 | 6,390.00 | 6,330.00 | 6,340.00 | 6,180.00 | -0.16% | 12,455 |
| Dec 23, 2025 | 6,580.00 | 6,580.00 | 6,340.00 | 6,350.00 | 6,189.75 | -1.85% | 33,136 |
| Dec 22, 2025 | 6,580.00 | 6,580.00 | 6,460.00 | 6,470.00 | 6,306.72 | -0.77% | 26,787 |
| Dec 19, 2025 | 6,570.00 | 6,590.00 | 6,420.00 | 6,520.00 | 6,355.46 | 0.46% | 36,252 |
| Dec 18, 2025 | 6,610.00 | 6,610.00 | 6,470.00 | 6,490.00 | 6,326.21 | -2.84% | 48,567 |
| Dec 17, 2025 | 6,610.00 | 6,690.00 | 6,550.00 | 6,680.00 | 6,511.42 | 1.21% | 42,874 |
| Dec 16, 2025 | 6,640.00 | 6,760.00 | 6,510.00 | 6,600.00 | 6,433.44 | -2.37% | 59,326 |
| Dec 15, 2025 | 6,520.00 | 6,760.00 | 6,520.00 | 6,760.00 | 6,589.40 | 0.60% | 42,474 |
| Dec 12, 2025 | 6,520.00 | 6,720.00 | 6,490.00 | 6,720.00 | 6,550.41 | 3.86% | 122,360 |
| Dec 11, 2025 | 6,430.00 | 6,580.00 | 6,395.00 | 6,470.00 | 6,306.72 | 1.25% | 83,866 |
| Dec 10, 2025 | 6,420.00 | 6,430.00 | 6,320.00 | 6,390.00 | 6,228.74 | -0.47% | 39,664 |
| Dec 9, 2025 | 6,390.00 | 6,440.00 | 6,310.00 | 6,420.00 | 6,257.98 | 0.63% | 28,923 |
| Dec 8, 2025 | 6,330.00 | 6,410.00 | 6,270.00 | 6,380.00 | 6,218.99 | 0.95% | 43,752 |
| Dec 5, 2025 | 6,220.00 | 6,360.00 | 6,200.00 | 6,320.00 | 6,160.50 | 0.80% | 56,193 |
| Dec 4, 2025 | 6,300.00 | 6,300.00 | 6,090.00 | 6,270.00 | 6,111.77 | 0.48% | 66,503 |
| Dec 3, 2025 | 6,190.00 | 6,310.00 | 6,110.00 | 6,240.00 | 6,082.52 | 1.13% | 153,722 |
| Dec 2, 2025 | 6,180.00 | 6,180.00 | 6,070.00 | 6,170.00 | 6,014.29 | 1.31% | 56,992 |
| Dec 1, 2025 | 6,320.00 | 6,320.00 | 6,090.00 | 6,090.00 | 5,936.31 | -2.09% | 98,188 |
| Nov 28, 2025 | 6,280.00 | 6,280.00 | 6,180.00 | 6,220.00 | 6,063.03 | -0.16% | 47,825 |
| Nov 27, 2025 | 6,440.00 | 6,440.00 | 6,210.00 | 6,230.00 | 6,072.78 | -3.26% | 98,538 |
| Nov 26, 2025 | 6,510.00 | 6,550.00 | 6,360.00 | 6,440.00 | 6,277.48 | 0.47% | 82,608 |
| Nov 25, 2025 | 6,650.00 | 6,650.00 | 6,410.00 | 6,410.00 | 6,248.23 | -2.73% | 77,504 |
| Nov 24, 2025 | 6,420.00 | 6,630.00 | 6,350.00 | 6,590.00 | 6,423.69 | 3.78% | 141,138 |
| Nov 21, 2025 | 6,300.00 | 6,470.00 | 6,260.00 | 6,350.00 | 6,189.75 | -1.40% | 64,558 |
| Nov 20, 2025 | 6,400.00 | 6,500.00 | 6,320.00 | 6,440.00 | 6,277.48 | 2.55% | 24,287 |
| Nov 19, 2025 | 6,400.00 | 6,530.00 | 6,260.00 | 6,280.00 | 6,121.51 | -2.18% | 55,355 |
| Nov 18, 2025 | 6,760.00 | 6,760.00 | 6,410.00 | 6,420.00 | 6,257.98 | -5.87% | 116,510 |
| Nov 17, 2025 | 6,450.00 | 6,860.00 | 6,360.00 | 6,820.00 | 6,647.89 | 5.90% | 148,456 |
| Nov 14, 2025 | 6,600.00 | 6,690.00 | 6,440.00 | 6,440.00 | 6,277.48 | -3.16% | 69,333 |
| Nov 13, 2025 | 6,520.00 | 6,840.00 | 6,460.00 | 6,650.00 | 6,482.18 | 2.31% | 93,009 |
| Nov 12, 2025 | 6,470.00 | 6,590.00 | 6,350.00 | 6,500.00 | 6,335.96 | 0.93% | 52,319 |
| Nov 11, 2025 | 6,400.00 | 6,470.00 | 6,310.00 | 6,440.00 | 6,277.48 | 0.78% | 95,476 |
| Nov 10, 2025 | 6,310.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,228.74 | 1.27% | 27,251 |