Daechang Forging Co., Ltd. (KRX:015230)
South Korea · Delayed Price · Currency is KRW 7,190.00
-130.00 (-1.78%)
May 8, 2026, 3:30 PM KST
Daechang Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7,320.00 | 7,330.00 | 7,130.00 | 7,190.00 | 7,190.00 | -1.78% | 106,539 |
| May 7, 2026 | 7,210.00 | 7,490.00 | 7,140.00 | 7,320.00 | 7,320.00 | 2.23% | 231,810 |
| May 6, 2026 | 7,340.00 | 7,360.00 | 7,100.00 | 7,160.00 | 7,160.00 | -1.92% | 173,043 |
| May 4, 2026 | 7,200.00 | 7,330.00 | 7,170.00 | 7,300.00 | 7,300.00 | 2.96% | 193,201 |
| Apr 30, 2026 | 7,020.00 | 7,200.00 | 6,960.00 | 7,090.00 | 7,090.00 | 1.29% | 196,603 |
| Apr 29, 2026 | 6,930.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.16% | 72,807 |
| Apr 28, 2026 | 7,010.00 | 7,050.00 | 6,910.00 | 6,920.00 | 6,920.00 | -0.57% | 102,738 |
| Apr 27, 2026 | 7,060.00 | 7,060.00 | 6,920.00 | 6,960.00 | 6,960.00 | -0.71% | 75,720 |
| 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% | 95,808 |
| Apr 22, 2026 | 6,980.00 | 6,980.00 | 6,790.00 | 6,920.00 | 6,920.00 | -0.86% | 111,475 |
| 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% | 83,921 |
| 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% | 72,483 |
| Apr 15, 2026 | 7,070.00 | 7,110.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.43% | 174,032 |
| Apr 14, 2026 | 7,000.00 | 7,040.00 | 6,830.00 | 7,000.00 | 7,000.00 | 1.30% | 174,309 |
| Apr 13, 2026 | 6,860.00 | 6,950.00 | 6,780.00 | 6,910.00 | 6,910.00 | -0.29% | 75,197 |
| Apr 10, 2026 | 6,960.00 | 7,050.00 | 6,870.00 | 6,930.00 | 6,930.00 | 0.43% | 115,141 |
| Apr 9, 2026 | 6,950.00 | 7,090.00 | 6,760.00 | 6,900.00 | 6,900.00 | -0.72% | 175,552 |
| Apr 8, 2026 | 6,830.00 | 7,040.00 | 6,750.00 | 6,950.00 | 6,950.00 | 3.89% | 211,721 |
| Apr 7, 2026 | 6,840.00 | 6,840.00 | 6,600.00 | 6,690.00 | 6,690.00 | -1.33% | 94,875 |
| Apr 6, 2026 | 6,780.00 | 6,820.00 | 6,650.00 | 6,780.00 | 6,780.00 | 0.74% | 127,220 |
| Apr 3, 2026 | 6,780.00 | 6,780.00 | 6,560.00 | 6,730.00 | 6,730.00 | 1.20% | 253,098 |
| Apr 2, 2026 | 6,890.00 | 6,950.00 | 6,500.00 | 6,650.00 | 6,650.00 | -3.48% | 146,709 |
| Apr 1, 2026 | 6,690.00 | 6,900.00 | 6,680.00 | 6,890.00 | 6,890.00 | 6.00% | 100,387 |
| Mar 31, 2026 | 6,700.00 | 6,770.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.56% | 69,242 |
| Mar 30, 2026 | 6,530.00 | 6,810.00 | 6,410.00 | 6,740.00 | 6,740.00 | -0.74% | 156,897 |
| Mar 27, 2026 | 6,570.00 | 6,790.00 | 6,500.00 | 6,790.00 | 6,790.00 | 2.57% | 54,783 |
| Mar 26, 2026 | 6,750.00 | 6,750.00 | 6,550.00 | 6,620.00 | 6,620.00 | -2.07% | 71,039 |
| Mar 25, 2026 | 6,540.00 | 6,760.00 | 6,540.00 | 6,760.00 | 6,760.00 | 4.00% | 111,339 |
| Mar 24, 2026 | 6,720.00 | 6,720.00 | 6,360.00 | 6,500.00 | 6,500.00 | -0.15% | 93,534 |
| Mar 23, 2026 | 6,670.00 | 7,100.00 | 6,390.00 | 6,510.00 | 6,510.00 | -2.54% | 190,181 |
| Mar 20, 2026 | 6,470.00 | 6,780.00 | 6,470.00 | 6,680.00 | 6,680.00 | 3.41% | 97,048 |
| Mar 19, 2026 | 6,350.00 | 6,600.00 | 6,260.00 | 6,460.00 | 6,460.00 | 1.25% | 72,894 |
| Mar 18, 2026 | 6,350.00 | 6,500.00 | 6,350.00 | 6,380.00 | 6,380.00 | 0.47% | 42,748 |
| Mar 17, 2026 | 6,310.00 | 6,540.00 | 6,180.00 | 6,350.00 | 6,350.00 | 0.95% | 107,037 |
| Mar 16, 2026 | 6,400.00 | 6,430.00 | 6,230.00 | 6,290.00 | 6,290.00 | -1.72% | 44,683 |
| Mar 13, 2026 | 6,360.00 | 6,510.00 | 6,290.00 | 6,400.00 | 6,400.00 | 0.31% | 71,654 |
| Mar 12, 2026 | 6,330.00 | 6,470.00 | 6,310.00 | 6,380.00 | 6,380.00 | 0.79% | 42,252 |
| Mar 11, 2026 | 6,230.00 | 6,440.00 | 6,220.00 | 6,330.00 | 6,330.00 | 1.28% | 52,430 |
| Mar 10, 2026 | 6,150.00 | 6,270.00 | 6,090.00 | 6,250.00 | 6,250.00 | 4.17% | 41,653 |
| Mar 9, 2026 | 6,090.00 | 6,110.00 | 5,910.00 | 6,000.00 | 6,000.00 | -3.54% | 63,227 |
| Mar 6, 2026 | 6,350.00 | 6,350.00 | 5,970.00 | 6,220.00 | 6,220.00 | -2.51% | 61,131 |
| Mar 5, 2026 | 6,190.00 | 6,390.00 | 6,190.00 | 6,380.00 | 6,380.00 | 6.16% | 101,854 |
| Mar 4, 2026 | 6,640.00 | 6,640.00 | 5,840.00 | 6,010.00 | 6,010.00 | -10.03% | 241,542 |
| Mar 3, 2026 | 6,790.00 | 6,870.00 | 6,510.00 | 6,680.00 | 6,680.00 | -1.76% | 154,180 |
| Feb 27, 2026 | 6,800.00 | 7,010.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.58% | 134,327 |
| Feb 26, 2026 | 7,020.00 | 7,150.00 | 6,830.00 | 6,840.00 | 6,840.00 | -2.43% | 131,664 |
| Feb 25, 2026 | 7,250.00 | 7,260.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.96% | 108,910 |