Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 5,910.00
-170.00 (-2.80%)
Oct 30, 2026, 3:30 PM KST
Daechang Forging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,060.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.80% | 53,934 |
| Oct 29, 2026 | 6,150.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.50% | 11,542 |
| Oct 28, 2026 | 5,980.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | 1.17% | 9,102 |
| Oct 27, 2026 | 6,030.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.50% | 32,618 |
| Oct 26, 2026 | 6,040.00 | 6,150.00 | 5,940.00 | 5,950.00 | 5,950.00 | -2.46% | 51,869 |
| Oct 23, 2026 | 6,080.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,100.00 | -2.24% | 34,564 |
| Oct 22, 2026 | 6,230.00 | 6,240.00 | 6,160.00 | 6,240.00 | 6,240.00 | 0.16% | 14,904 |
| Oct 21, 2026 | 6,230.00 | 6,260.00 | 6,150.00 | 6,230.00 | 6,230.00 | 0.32% | 13,149 |
| Oct 20, 2026 | 6,350.00 | 6,350.00 | 6,150.00 | 6,210.00 | 6,210.00 | -2.20% | 23,555 |
| Oct 19, 2026 | 6,210.00 | 6,400.00 | 6,180.00 | 6,350.00 | 6,350.00 | 1.11% | 49,950 |
| Oct 16, 2026 | 6,340.00 | 6,360.00 | 6,250.00 | 6,280.00 | 6,280.00 | -0.16% | 40,523 |
| Oct 15, 2026 | 6,450.00 | 6,450.00 | 6,210.00 | 6,290.00 | 6,290.00 | -3.38% | 49,611 |
| Oct 14, 2026 | 6,590.00 | 6,640.00 | 6,430.00 | 6,510.00 | 6,510.00 | -0.46% | 39,848 |
| Oct 13, 2026 | 6,380.00 | 6,570.00 | 6,370.00 | 6,540.00 | 6,540.00 | -0.15% | 57,089 |
| Oct 12, 2026 | 6,590.00 | 6,700.00 | 6,430.00 | 6,550.00 | 6,550.00 | - | 64,768 |
| Oct 8, 2026 | 6,510.00 | 6,590.00 | 6,430.00 | 6,550.00 | 6,550.00 | 0.77% | 28,901 |
| Oct 7, 2026 | 6,520.00 | 6,570.00 | 6,420.00 | 6,500.00 | 6,500.00 | - | 38,125 |
| Oct 6, 2026 | 6,540.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,500.00 | -0.61% | 59,782 |
| Oct 2, 2026 | 6,460.00 | 6,570.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.40% | 25,202 |
| Oct 1, 2026 | 6,450.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 0.31% | 33,410 |
| Sep 30, 2026 | 6,330.00 | 6,470.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.90% | 42,001 |
| Sep 29, 2026 | 6,460.00 | 6,480.00 | 6,230.00 | 6,310.00 | 6,310.00 | -2.92% | 67,149 |
| Sep 28, 2026 | 6,590.00 | 6,700.00 | 6,470.00 | 6,500.00 | 6,500.00 | -1.37% | 37,392 |
| Sep 23, 2026 | 6,780.00 | 6,800.00 | 6,560.00 | 6,590.00 | 6,590.00 | -3.51% | 57,725 |
| Sep 22, 2026 | 6,790.00 | 6,850.00 | 6,750.00 | 6,830.00 | 6,830.00 | 0.74% | 42,890 |
| Sep 21, 2026 | 6,810.00 | 6,820.00 | 6,680.00 | 6,780.00 | 6,780.00 | 0.59% | 48,628 |
| Sep 18, 2026 | 6,810.00 | 6,840.00 | 6,720.00 | 6,740.00 | 6,740.00 | -0.74% | 48,513 |
| Sep 17, 2026 | 6,760.00 | 6,810.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.15% | 44,677 |
| 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 |