Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 6,760.00
-30.00 (-0.44%)
At close: Sep 18, 2026
Daechang Forging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,810.00 | 6,840.00 | 6,720.00 | 6,750.00 | 6,750.00 | -0.59% | 45,931 |
| Sep 17, 2026 | 6,760.00 | 6,810.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.15% | 44,658 |
| Sep 16, 2026 | 6,770.00 | 6,850.00 | 6,660.00 | 6,780.00 | 6,780.00 | 0.44% | 50,553 |
| Sep 15, 2026 | 6,720.00 | 6,860.00 | 6,680.00 | 6,750.00 | 6,750.00 | - | 95,438 |
| Sep 14, 2026 | 6,680.00 | 6,940.00 | 6,670.00 | 6,750.00 | 6,750.00 | 1.96% | 121,264 |
| Sep 11, 2026 | 6,690.00 | 6,740.00 | 6,570.00 | 6,620.00 | 6,620.00 | -1.05% | 41,302 |
| Sep 10, 2026 | 6,870.00 | 6,880.00 | 6,610.00 | 6,690.00 | 6,690.00 | -2.62% | 57,286 |
| Sep 9, 2026 | 6,690.00 | 6,980.00 | 6,690.00 | 6,870.00 | 6,870.00 | 2.69% | 145,102 |
| Sep 8, 2026 | 6,450.00 | 6,750.00 | 6,450.00 | 6,690.00 | 6,690.00 | 1.83% | 108,512 |
| Sep 7, 2026 | 6,530.00 | 6,570.00 | 6,470.00 | 6,570.00 | 6,570.00 | 0.77% | 54,736 |
| Sep 4, 2026 | 6,500.00 | 6,670.00 | 6,450.00 | 6,520.00 | 6,520.00 | 0.31% | 94,144 |
| Sep 3, 2026 | 6,080.00 | 6,630.00 | 6,080.00 | 6,500.00 | 6,500.00 | 6.04% | 268,793 |
| Sep 2, 2026 | 6,240.00 | 6,240.00 | 6,060.00 | 6,130.00 | 6,130.00 | -1.76% | 24,488 |
| Sep 1, 2026 | 6,260.00 | 6,260.00 | 6,090.00 | 6,240.00 | 6,240.00 | -0.32% | 36,104 |
| Aug 31, 2026 | 6,360.00 | 6,380.00 | 6,190.00 | 6,260.00 | 6,260.00 | -1.57% | 47,426 |
| Aug 28, 2026 | 6,330.00 | 6,390.00 | 6,260.00 | 6,360.00 | 6,360.00 | 0.95% | 28,321 |
| Aug 27, 2026 | 6,290.00 | 6,420.00 | 6,260.00 | 6,300.00 | 6,300.00 | 0.16% | 39,353 |
| Aug 26, 2026 | 6,250.00 | 6,360.00 | 6,210.00 | 6,290.00 | 6,290.00 | 1.29% | 50,576 |
| Aug 25, 2026 | 6,100.00 | 6,240.00 | 6,000.00 | 6,210.00 | 6,210.00 | 1.64% | 61,929 |
| Aug 24, 2026 | 6,130.00 | 6,130.00 | 6,000.00 | 6,110.00 | 6,110.00 | 0.66% | 29,628 |
| Aug 21, 2026 | 6,160.00 | 6,310.00 | 5,970.00 | 6,070.00 | 6,070.00 | -2.10% | 54,657 |
| Aug 20, 2026 | 6,350.00 | 6,450.00 | 6,190.00 | 6,200.00 | 6,200.00 | -3.88% | 246,684 |
| Aug 19, 2026 | 6,320.00 | 6,480.00 | 6,150.00 | 6,450.00 | 6,450.00 | 1.57% | 130,328 |
| Aug 18, 2026 | 6,200.00 | 6,460.00 | 6,160.00 | 6,350.00 | 6,350.00 | 2.42% | 112,555 |
| Aug 14, 2026 | 5,840.00 | 6,640.00 | 5,840.00 | 6,200.00 | 6,200.00 | 6.53% | 541,508 |
| Aug 13, 2026 | 5,950.00 | 5,960.00 | 5,810.00 | 5,820.00 | 5,820.00 | -2.18% | 32,503 |
| Aug 12, 2026 | 5,950.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.50% | 17,841 |
| Aug 11, 2026 | 5,870.00 | 6,020.00 | 5,850.00 | 5,980.00 | 5,980.00 | 1.01% | 18,535 |
| Aug 10, 2026 | 5,920.00 | 5,970.00 | 5,810.00 | 5,920.00 | 5,920.00 | - | 31,573 |
| Aug 7, 2026 | 5,950.00 | 5,950.00 | 5,800.00 | 5,920.00 | 5,920.00 | 0.51% | 36,248 |
| Aug 6, 2026 | 5,840.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,890.00 | -0.34% | 34,789 |
| Aug 5, 2026 | 5,750.00 | 5,930.00 | 5,750.00 | 5,910.00 | 5,910.00 | 3.14% | 44,887 |
| Aug 4, 2026 | 5,580.00 | 5,730.00 | 5,580.00 | 5,730.00 | 5,730.00 | 2.69% | 20,182 |
| Aug 3, 2026 | 5,570.00 | 5,730.00 | 5,520.00 | 5,580.00 | 5,580.00 | -1.93% | 17,564 |
| Jul 31, 2026 | 5,510.00 | 5,700.00 | 5,490.00 | 5,690.00 | 5,690.00 | 4.02% | 25,385 |
| Jul 30, 2026 | 5,440.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,470.00 | 0.37% | 38,457 |
| Jul 29, 2026 | 5,500.00 | 5,580.00 | 5,170.00 | 5,450.00 | 5,450.00 | -1.09% | 68,214 |
| Jul 28, 2026 | 5,600.00 | 5,660.00 | 5,440.00 | 5,510.00 | 5,510.00 | -4.34% | 56,427 |
| Jul 27, 2026 | 5,780.00 | 5,840.00 | 5,620.00 | 5,760.00 | 5,760.00 | -0.35% | 16,054 |
| Jul 24, 2026 | 5,690.00 | 5,840.00 | 5,690.00 | 5,780.00 | 5,780.00 | 0.87% | 21,316 |
| Jul 23, 2026 | 5,610.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,730.00 | 1.96% | 26,031 |
| Jul 22, 2026 | 5,660.00 | 5,730.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.53% | 32,586 |
| Jul 21, 2026 | 5,500.00 | 5,710.00 | 5,470.00 | 5,650.00 | 5,650.00 | 1.99% | 46,381 |
| Jul 20, 2026 | 5,740.00 | 5,750.00 | 5,540.00 | 5,540.00 | 5,540.00 | -4.32% | 28,618 |
| Jul 16, 2026 | 5,770.00 | 5,840.00 | 5,710.00 | 5,790.00 | 5,790.00 | - | 11,783 |
| Jul 15, 2026 | 5,880.00 | 5,910.00 | 5,770.00 | 5,790.00 | 5,790.00 | -1.70% | 28,406 |
| Jul 14, 2026 | 5,880.00 | 5,900.00 | 5,730.00 | 5,890.00 | 5,890.00 | 0.17% | 40,015 |
| Jul 13, 2026 | 5,970.00 | 6,050.00 | 5,700.00 | 5,880.00 | 5,880.00 | -1.51% | 52,988 |
| Jul 10, 2026 | 5,690.00 | 6,070.00 | 5,690.00 | 5,970.00 | 5,970.00 | 4.92% | 44,680 |
| Jul 9, 2026 | 5,930.00 | 6,000.00 | 5,690.00 | 5,690.00 | 5,690.00 | -4.37% | 45,862 |