DAECHANG Forging Co., Ltd 015230
KRX · South Korea · Producer Manufacturing
KRW 6,540.00+90.00 (+1.40%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,540.00 | +1.40% | KRW 6,460.00 | KRW 6,570.00 | KRW 6,420.00 | 27.99K |
| 2026-10-01 | KRW 6,450.00 | +0.31% | KRW 6,450.00 | KRW 6,500.00 | KRW 6,360.00 | 33.41K |
| 2026-09-30 | KRW 6,430.00 | +1.90% | KRW 6,330.00 | KRW 6,470.00 | KRW 6,330.00 | 42.00K |
| 2026-09-29 | KRW 6,310.00 | -2.92% | KRW 6,460.00 | KRW 6,480.00 | KRW 6,230.00 | 67.15K |
| 2026-09-28 | KRW 6,500.00 | -1.37% | KRW 6,590.00 | KRW 6,700.00 | KRW 6,470.00 | 37.39K |
| 2026-09-23 | KRW 6,590.00 | -3.51% | KRW 6,780.00 | KRW 6,800.00 | KRW 6,560.00 | 57.73K |
| 2026-09-22 | KRW 6,830.00 | +0.74% | KRW 6,790.00 | KRW 6,850.00 | KRW 6,750.00 | 42.89K |
| 2026-09-21 | KRW 6,780.00 | +0.59% | KRW 6,810.00 | KRW 6,820.00 | KRW 6,680.00 | 48.63K |
| 2026-09-18 | KRW 6,740.00 | -0.74% | KRW 6,810.00 | KRW 6,840.00 | KRW 6,720.00 | 48.51K |
| 2026-09-17 | KRW 6,790.00 | +0.15% | KRW 6,760.00 | KRW 6,810.00 | KRW 6,700.00 | 44.68K |
| 2026-09-16 | KRW 6,780.00 | +0.44% | KRW 6,770.00 | KRW 6,850.00 | KRW 6,660.00 | 50.55K |
| 2026-09-15 | KRW 6,750.00 | 0.00% | KRW 6,720.00 | KRW 6,860.00 | KRW 6,680.00 | 95.51K |
| 2026-09-14 | KRW 6,750.00 | +1.96% | KRW 6,680.00 | KRW 6,940.00 | KRW 6,670.00 | 121.26K |
| 2026-09-11 | KRW 6,620.00 | -1.05% | KRW 6,690.00 | KRW 6,740.00 | KRW 6,570.00 | 41.30K |
| 2026-09-10 | KRW 6,690.00 | -2.62% | KRW 6,870.00 | KRW 6,880.00 | KRW 6,610.00 | 57.29K |
| 2026-09-09 | KRW 6,870.00 | +2.69% | KRW 6,690.00 | KRW 6,980.00 | KRW 6,690.00 | 145.10K |
| 2026-09-08 | KRW 6,690.00 | +1.83% | KRW 6,450.00 | KRW 6,750.00 | KRW 6,450.00 | 108.51K |
| 2026-09-07 | KRW 6,570.00 | +0.77% | KRW 6,530.00 | KRW 6,570.00 | KRW 6,470.00 | 54.74K |
| 2026-09-04 | KRW 6,520.00 | +0.31% | KRW 6,500.00 | KRW 6,670.00 | KRW 6,450.00 | 94.14K |
| 2026-09-03 | KRW 6,500.00 | +6.04% | KRW 6,080.00 | KRW 6,630.00 | KRW 6,080.00 | 268.79K |
| 2026-09-02 | KRW 6,130.00 | -1.76% | KRW 6,240.00 | KRW 6,240.00 | KRW 6,060.00 | 24.49K |
| 2026-09-01 | KRW 6,240.00 | -0.32% | KRW 6,260.00 | KRW 6,260.00 | KRW 6,090.00 | 36.10K |
| 2026-08-31 | KRW 6,260.00 | -1.57% | KRW 6,360.00 | KRW 6,380.00 | KRW 6,190.00 | 47.43K |
| 2026-08-28 | KRW 6,360.00 | +0.95% | KRW 6,330.00 | KRW 6,390.00 | KRW 6,260.00 | 28.32K |
| 2026-08-27 | KRW 6,300.00 | +0.16% | KRW 6,290.00 | KRW 6,420.00 | KRW 6,260.00 | 39.35K |
| 2026-08-26 | KRW 6,290.00 | +1.29% | KRW 6,250.00 | KRW 6,360.00 | KRW 6,210.00 | 50.58K |
| 2026-08-25 | KRW 6,210.00 | +1.64% | KRW 6,100.00 | KRW 6,240.00 | KRW 6,000.00 | 61.93K |
| 2026-08-24 | KRW 6,110.00 | +0.66% | KRW 6,130.00 | KRW 6,130.00 | KRW 6,000.00 | 29.63K |
| 2026-08-21 | KRW 6,070.00 | -2.10% | KRW 6,160.00 | KRW 6,310.00 | KRW 5,970.00 | 54.66K |
| 2026-08-20 | KRW 6,200.00 | -3.88% | KRW 6,350.00 | KRW 6,450.00 | KRW 6,190.00 | 246.68K |
| 2026-08-19 | KRW 6,450.00 | +1.57% | KRW 6,320.00 | KRW 6,480.00 | KRW 6,150.00 | 130.33K |
| 2026-08-18 | KRW 6,350.00 | +2.42% | KRW 6,200.00 | KRW 6,460.00 | KRW 6,160.00 | 112.56K |
| 2026-08-14 | KRW 6,200.00 | +6.53% | KRW 5,840.00 | KRW 6,640.00 | KRW 5,840.00 | 541.51K |
| 2026-08-13 | KRW 5,820.00 | -2.18% | KRW 5,950.00 | KRW 5,960.00 | KRW 5,810.00 | 32.50K |
| 2026-08-12 | KRW 5,950.00 | -0.50% | KRW 5,950.00 | KRW 6,000.00 | KRW 5,910.00 | 17.84K |
| 2026-08-11 | KRW 5,980.00 | +1.01% | KRW 5,870.00 | KRW 6,020.00 | KRW 5,850.00 | 18.54K |
| 2026-08-10 | KRW 5,920.00 | 0.00% | KRW 5,920.00 | KRW 5,970.00 | KRW 5,810.00 | 31.57K |
| 2026-08-07 | KRW 5,920.00 | +0.51% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,800.00 | 36.25K |
| 2026-08-06 | KRW 5,890.00 | -0.34% | KRW 5,840.00 | KRW 5,950.00 | KRW 5,820.00 | 34.79K |
| 2026-08-05 | KRW 5,910.00 | +3.14% | KRW 5,750.00 | KRW 5,930.00 | KRW 5,750.00 | 44.89K |
| 2026-08-04 | KRW 5,730.00 | +2.69% | KRW 5,580.00 | KRW 5,730.00 | KRW 5,580.00 | 20.18K |
| 2026-08-03 | KRW 5,580.00 | -1.93% | KRW 5,570.00 | KRW 5,730.00 | KRW 5,520.00 | 17.56K |
| 2026-07-31 | KRW 5,690.00 | +4.02% | KRW 5,510.00 | KRW 5,700.00 | KRW 5,490.00 | 25.39K |
| 2026-07-30 | KRW 5,470.00 | +0.37% | KRW 5,440.00 | KRW 5,530.00 | KRW 5,360.00 | 38.46K |
| 2026-07-29 | KRW 5,450.00 | -1.09% | KRW 5,500.00 | KRW 5,580.00 | KRW 5,170.00 | 68.21K |
| 2026-07-28 | KRW 5,510.00 | -4.34% | KRW 5,600.00 | KRW 5,660.00 | KRW 5,440.00 | 56.43K |
| 2026-07-27 | KRW 5,760.00 | -0.35% | KRW 5,780.00 | KRW 5,840.00 | KRW 5,620.00 | 16.05K |
| 2026-07-24 | KRW 5,780.00 | +0.87% | KRW 5,690.00 | KRW 5,840.00 | KRW 5,690.00 | 21.32K |
| 2026-07-23 | KRW 5,730.00 | +1.96% | KRW 5,610.00 | KRW 5,800.00 | KRW 5,600.00 | 26.03K |
| 2026-07-22 | KRW 5,620.00 | -0.53% | KRW 5,660.00 | KRW 5,730.00 | KRW 5,600.00 | 32.59K |
| 2026-07-21 | KRW 5,650.00 | +1.99% | KRW 5,500.00 | KRW 5,710.00 | KRW 5,470.00 | 46.38K |
| 2026-07-20 | KRW 5,540.00 | -4.32% | KRW 5,740.00 | KRW 5,750.00 | KRW 5,540.00 | 28.62K |
| 2026-07-16 | KRW 5,790.00 | 0.00% | KRW 5,770.00 | KRW 5,840.00 | KRW 5,710.00 | 11.78K |
| 2026-07-15 | KRW 5,790.00 | -1.70% | KRW 5,880.00 | KRW 5,910.00 | KRW 5,770.00 | 28.41K |
| 2026-07-14 | KRW 5,890.00 | +0.17% | KRW 5,880.00 | KRW 5,900.00 | KRW 5,730.00 | 40.02K |
| 2026-07-13 | KRW 5,880.00 | -1.51% | KRW 5,970.00 | KRW 6,050.00 | KRW 5,700.00 | 52.99K |
| 2026-07-10 | KRW 5,970.00 | +4.92% | KRW 5,690.00 | KRW 6,070.00 | KRW 5,690.00 | 44.68K |
| 2026-07-09 | KRW 5,690.00 | -4.37% | KRW 5,930.00 | KRW 6,000.00 | KRW 5,690.00 | 45.86K |
| 2026-07-08 | KRW 5,950.00 | -2.14% | KRW 6,080.00 | KRW 6,090.00 | KRW 5,860.00 | 48.72K |
| 2026-07-07 | KRW 6,080.00 | -0.98% | KRW 6,160.00 | KRW 6,290.00 | KRW 5,890.00 | 100.47K |
| 2026-07-06 | KRW 6,140.00 | +2.33% | KRW 6,000.00 | KRW 6,360.00 | KRW 5,980.00 | 74.67K |
| 2026-07-03 | KRW 6,000.00 | +1.01% | KRW 5,910.00 | KRW 6,030.00 | KRW 5,860.00 | 27.53K |
| 2026-07-02 | KRW 5,940.00 | +1.54% | KRW 5,850.00 | KRW 6,150.00 | KRW 5,790.00 | 51.18K |
| 2026-07-01 | KRW 5,850.00 | +4.09% | KRW 5,630.00 | KRW 5,890.00 | KRW 5,590.00 | 26.00K |
| 2026-06-30 | KRW 5,620.00 | -2.94% | KRW 5,840.00 | KRW 5,900.00 | KRW 5,580.00 | 34.17K |
| 2026-06-29 | KRW 5,790.00 | +6.83% | KRW 5,390.00 | KRW 5,790.00 | KRW 5,390.00 | 23.45K |
| 2026-06-26 | KRW 5,420.00 | -3.73% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,370.00 | 80.22K |
| 2026-06-25 | KRW 5,630.00 | -2.76% | KRW 5,890.00 | KRW 5,900.00 | KRW 5,580.00 | 94.80K |
| 2026-06-24 | KRW 5,790.00 | +1.94% | KRW 5,650.00 | KRW 5,790.00 | KRW 5,610.00 | 99.35K |
| 2026-06-23 | KRW 5,680.00 | -5.33% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,680.00 | 62.24K |
| 2026-06-22 | KRW 6,000.00 | +2.21% | KRW 5,870.00 | KRW 6,020.00 | KRW 5,760.00 | 61.13K |
| 2026-06-19 | KRW 5,870.00 | -3.45% | KRW 6,080.00 | KRW 6,150.00 | KRW 5,820.00 | 46.62K |
| 2026-06-18 | KRW 6,080.00 | -3.80% | KRW 6,210.00 | KRW 6,390.00 | KRW 6,080.00 | 64.13K |
| 2026-06-17 | KRW 6,320.00 | +1.12% | KRW 6,300.00 | KRW 6,390.00 | KRW 6,230.00 | 49.43K |
| 2026-06-16 | KRW 6,250.00 | 0.00% | KRW 6,250.00 | KRW 6,350.00 | KRW 6,130.00 | 54.49K |
| 2026-06-15 | KRW 6,250.00 | +1.63% | KRW 6,410.00 | KRW 6,550.00 | KRW 6,160.00 | 69.21K |
| 2026-06-12 | KRW 6,150.00 | +2.16% | KRW 6,160.00 | KRW 6,320.00 | KRW 6,150.00 | 31.55K |
| 2026-06-11 | KRW 6,020.00 | -0.50% | KRW 6,060.00 | KRW 6,100.00 | KRW 5,960.00 | 19.36K |
| 2026-06-10 | KRW 6,050.00 | -0.17% | KRW 6,060.00 | KRW 6,140.00 | KRW 5,890.00 | 1 |
| 2026-06-09 | KRW 6,060.00 | +4.30% | KRW 5,890.00 | KRW 6,220.00 | KRW 5,700.00 | 48.45K |
| 2026-06-08 | KRW 5,810.00 | -4.75% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,730.00 | 145.79K |
| 2026-06-05 | KRW 6,100.00 | +1.50% | KRW 5,990.00 | KRW 6,100.00 | KRW 5,890.00 | 48.47K |
| 2026-06-04 | KRW 6,010.00 | +1.52% | KRW 5,920.00 | KRW 6,070.00 | KRW 5,810.00 | 56.51K |
| 2026-06-02 | KRW 5,920.00 | -0.34% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,710.00 | 46.61K |
| 2026-06-01 | KRW 5,940.00 | -3.10% | KRW 6,200.00 | KRW 6,210.00 | KRW 5,890.00 | 124.67K |
| 2026-05-29 | KRW 6,130.00 | -1.45% | KRW 6,220.00 | KRW 6,280.00 | KRW 6,040.00 | 66.81K |
| 2026-05-28 | KRW 6,220.00 | -2.20% | KRW 6,380.00 | KRW 6,450.00 | KRW 6,100.00 | 90.73K |
| 2026-05-27 | KRW 6,360.00 | -0.31% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,240.00 | 108.26K |
| 2026-05-26 | KRW 6,380.00 | -3.48% | KRW 6,640.00 | KRW 6,690.00 | KRW 6,370.00 | 79.69K |
| 2026-05-22 | KRW 6,610.00 | +2.64% | KRW 6,530.00 | KRW 6,630.00 | KRW 6,510.00 | 25.34K |