Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 5,790.00
+370.00 (6.83%)
Jun 29, 2026, 3:30 PM KST
Daechang Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5,720.00 | 5,720.00 | 5,370.00 | 5,420.00 | 5,420.00 | -3.73% | 80,223 |
| Jun 25, 2026 | 5,890.00 | 5,900.00 | 5,580.00 | 5,630.00 | 5,630.00 | -2.76% | 94,679 |
| Jun 24, 2026 | 5,650.00 | 5,790.00 | 5,610.00 | 5,790.00 | 5,790.00 | 1.94% | 99,344 |
| Jun 23, 2026 | 5,990.00 | 5,990.00 | 5,680.00 | 5,680.00 | 5,680.00 | -5.33% | 62,239 |
| Jun 22, 2026 | 5,870.00 | 6,020.00 | 5,760.00 | 6,000.00 | 6,000.00 | 2.21% | 61,125 |
| Jun 19, 2026 | 6,080.00 | 6,150.00 | 5,820.00 | 5,870.00 | 5,870.00 | -3.45% | 46,624 |
| Jun 18, 2026 | 6,210.00 | 6,390.00 | 6,080.00 | 6,080.00 | 6,080.00 | -3.80% | 64,116 |
| Jun 17, 2026 | 6,300.00 | 6,390.00 | 6,230.00 | 6,320.00 | 6,320.00 | 1.12% | 49,427 |
| Jun 16, 2026 | 6,250.00 | 6,350.00 | 6,130.00 | 6,250.00 | 6,250.00 | - | 54,487 |
| Jun 15, 2026 | 6,410.00 | 6,550.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1.63% | 69,212 |
| Jun 12, 2026 | 6,160.00 | 6,320.00 | 6,150.00 | 6,150.00 | 6,150.00 | 2.16% | 31,545 |
| Jun 11, 2026 | 6,060.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.50% | 19,355 |
| Jun 10, 2026 | 6,060.00 | 6,140.00 | 5,890.00 | 6,050.00 | 6,050.00 | -0.17% | 94,635 |
| Jun 9, 2026 | 5,890.00 | 6,220.00 | 5,700.00 | 6,060.00 | 6,060.00 | 4.30% | 48,449 |
| Jun 8, 2026 | 6,030.00 | 6,030.00 | 5,730.00 | 5,810.00 | 5,810.00 | -4.75% | 145,788 |
| Jun 5, 2026 | 5,990.00 | 6,100.00 | 5,890.00 | 6,100.00 | 6,100.00 | 1.50% | 48,465 |
| Jun 4, 2026 | 5,920.00 | 6,070.00 | 5,810.00 | 6,010.00 | 6,010.00 | 1.52% | 56,507 |
| Jun 2, 2026 | 5,950.00 | 5,950.00 | 5,710.00 | 5,920.00 | 5,920.00 | -0.34% | 46,613 |
| Jun 1, 2026 | 6,200.00 | 6,210.00 | 5,890.00 | 5,940.00 | 5,940.00 | -3.10% | 124,668 |
| May 29, 2026 | 6,220.00 | 6,280.00 | 6,040.00 | 6,130.00 | 6,130.00 | -1.45% | 66,805 |
| May 28, 2026 | 6,380.00 | 6,450.00 | 6,100.00 | 6,220.00 | 6,220.00 | -2.20% | 90,729 |
| May 27, 2026 | 6,440.00 | 6,440.00 | 6,240.00 | 6,360.00 | 6,360.00 | -0.31% | 108,259 |
| May 26, 2026 | 6,640.00 | 6,690.00 | 6,370.00 | 6,380.00 | 6,380.00 | -3.48% | 79,686 |
| May 22, 2026 | 6,530.00 | 6,630.00 | 6,510.00 | 6,610.00 | 6,610.00 | 2.64% | 25,338 |
| May 21, 2026 | 6,430.00 | 6,570.00 | 6,430.00 | 6,440.00 | 6,440.00 | 0.31% | 35,667 |
| May 20, 2026 | 6,660.00 | 6,660.00 | 6,350.00 | 6,420.00 | 6,420.00 | -1.83% | 64,252 |
| May 19, 2026 | 6,690.00 | 6,760.00 | 6,480.00 | 6,540.00 | 6,540.00 | -1.51% | 28,328 |
| May 18, 2026 | 6,730.00 | 6,730.00 | 6,420.00 | 6,640.00 | 6,640.00 | -1.04% | 123,250 |
| May 15, 2026 | 7,010.00 | 7,050.00 | 6,650.00 | 6,710.00 | 6,710.00 | -3.59% | 88,569 |
| May 14, 2026 | 6,800.00 | 7,260.00 | 6,710.00 | 6,960.00 | 6,960.00 | 3.11% | 83,790 |
| May 13, 2026 | 6,840.00 | 6,840.00 | 6,680.00 | 6,750.00 | 6,750.00 | -1.32% | 101,697 |
| May 12, 2026 | 7,010.00 | 7,080.00 | 6,780.00 | 6,840.00 | 6,840.00 | -2.84% | 124,278 |
| May 11, 2026 | 7,270.00 | 7,270.00 | 6,830.00 | 7,040.00 | 7,040.00 | -2.09% | 227,425 |
| May 8, 2026 | 7,320.00 | 7,330.00 | 7,130.00 | 7,190.00 | 7,190.00 | -1.78% | 107,042 |
| May 7, 2026 | 7,210.00 | 7,490.00 | 7,140.00 | 7,320.00 | 7,320.00 | 2.23% | 232,157 |
| May 6, 2026 | 7,340.00 | 7,360.00 | 7,100.00 | 7,160.00 | 7,160.00 | -1.92% | 173,161 |
| May 4, 2026 | 7,200.00 | 7,330.00 | 7,170.00 | 7,300.00 | 7,300.00 | 2.96% | 196,202 |
| Apr 30, 2026 | 7,020.00 | 7,200.00 | 6,960.00 | 7,090.00 | 7,090.00 | 1.29% | 197,129 |
| Apr 29, 2026 | 6,930.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.16% | 73,099 |
| Apr 28, 2026 | 7,010.00 | 7,050.00 | 6,910.00 | 6,920.00 | 6,920.00 | -0.57% | 105,265 |
| Apr 27, 2026 | 7,060.00 | 7,060.00 | 6,920.00 | 6,960.00 | 6,960.00 | -0.71% | 79,428 |
| Apr 24, 2026 | 6,930.00 | 7,070.00 | 6,930.00 | 7,010.00 | 7,010.00 | 1.15% | 97,684 |
| Apr 23, 2026 | 6,970.00 | 6,980.00 | 6,790.00 | 6,930.00 | 6,930.00 | 0.14% | 95,949 |
| Apr 22, 2026 | 6,980.00 | 6,980.00 | 6,790.00 | 6,920.00 | 6,920.00 | -0.86% | 111,519 |
| Apr 21, 2026 | 6,980.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | - | 127,445 |
| Apr 20, 2026 | 7,030.00 | 7,030.00 | 6,910.00 | 6,980.00 | 6,980.00 | -0.71% | 83,941 |
| Apr 17, 2026 | 7,030.00 | 7,050.00 | 6,905.00 | 7,030.00 | 7,030.00 | 0.72% | 72,154 |
| Apr 16, 2026 | 7,010.00 | 7,040.00 | 6,940.00 | 6,980.00 | 6,980.00 | 0.14% | 73,908 |
| Apr 15, 2026 | 7,070.00 | 7,110.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.43% | 174,439 |
| Apr 14, 2026 | 7,000.00 | 7,040.00 | 6,830.00 | 7,000.00 | 7,000.00 | 1.30% | 175,174 |