Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 6,210.00
-150.00 (-2.36%)
Aug 31, 2026, 12:40 PM KST
Daechang Forging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 50,526 |
| 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% | 29,598 |
| 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% | 246,584 |
| 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% | 112,549 |
| Aug 14, 2026 | 5,840.00 | 6,640.00 | 5,840.00 | 6,200.00 | 6,200.00 | 6.53% | 540,653 |
| Aug 13, 2026 | 5,950.00 | 5,960.00 | 5,810.00 | 5,820.00 | 5,820.00 | -2.18% | 32,359 |
| Aug 12, 2026 | 5,950.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.50% | 17,369 |
| 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% | 36,237 |
| 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% | 20,018 |
| 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% | 25,384 |
| 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% | 68,182 |
| 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% | 28,588 |
| 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% | 28,358 |
| 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% | 52,985 |
| 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 |
| Jul 8, 2026 | 6,080.00 | 6,090.00 | 5,860.00 | 5,950.00 | 5,950.00 | -2.14% | 48,715 |
| Jul 7, 2026 | 6,160.00 | 6,290.00 | 5,890.00 | 6,080.00 | 6,080.00 | -0.98% | 100,432 |
| Jul 6, 2026 | 6,000.00 | 6,360.00 | 5,980.00 | 6,140.00 | 6,140.00 | 2.33% | 74,628 |
| Jul 3, 2026 | 5,910.00 | 6,030.00 | 5,860.00 | 6,000.00 | 6,000.00 | 1.01% | 27,426 |
| Jul 2, 2026 | 5,850.00 | 6,150.00 | 5,790.00 | 5,940.00 | 5,940.00 | 1.54% | 51,074 |
| Jul 1, 2026 | 5,630.00 | 5,890.00 | 5,590.00 | 5,850.00 | 5,850.00 | 4.09% | 25,951 |
| Jun 30, 2026 | 5,840.00 | 5,900.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.94% | 34,173 |
| Jun 29, 2026 | 5,390.00 | 5,790.00 | 5,390.00 | 5,790.00 | 5,790.00 | 6.83% | 23,450 |
| 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 |