DaeChang Steel Co., Ltd. 140520
KRX · South Korea · Non-Energy Minerals
KRW 2,015.00+15.00 (+0.75%)
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 2,015.00 | +0.75% | KRW 1,992.00 | KRW 2,015.00 | KRW 1,992.00 | 10.38K |
| 2026-10-01 | KRW 2,000.00 | -0.50% | KRW 2,010.00 | KRW 2,040.00 | KRW 1,998.00 | 16.46K |
| 2026-09-30 | KRW 2,010.00 | -0.25% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,996.00 | 7.78K |
| 2026-09-29 | KRW 2,015.00 | +0.25% | KRW 2,010.00 | KRW 2,050.00 | KRW 1,991.00 |
| 44.23K |
| 2026-09-28 | KRW 2,010.00 | +0.55% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,992.00 | 7.74K |
| 2026-09-23 | KRW 1,999.00 | 0.00% | KRW 1,996.00 | KRW 2,007.00 | KRW 1,985.00 | 19.41K |
| 2026-09-22 | KRW 1,999.00 | +0.20% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,990.00 | 7.97K |
| 2026-09-21 | KRW 1,995.00 | -1.72% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,991.00 | 27.10K |
| 2026-09-18 | KRW 2,030.00 | 0.00% | KRW 2,035.00 | KRW 2,035.00 | KRW 2,005.00 | 3.79K |
| 2026-09-17 | KRW 2,030.00 | +1.00% | KRW 2,030.00 | KRW 2,040.00 | KRW 1,998.00 | 2.57K |
| 2026-09-16 | KRW 2,010.00 | +0.90% | KRW 2,010.00 | KRW 2,050.00 | KRW 1,994.00 | 11.75K |
| 2026-09-15 | KRW 1,992.00 | -1.39% | KRW 2,015.00 | KRW 2,025.00 | KRW 1,987.00 | 26.59K |
| 2026-09-14 | KRW 2,020.00 | +1.41% | KRW 1,992.00 | KRW 2,025.00 | KRW 1,992.00 | 12.96K |
| 2026-09-11 | KRW 1,992.00 | 0.00% | KRW 1,992.00 | KRW 2,010.00 | KRW 1,984.00 | 5.87K |
| 2026-09-10 | KRW 1,992.00 | -0.35% | KRW 1,999.00 | KRW 1,999.00 | KRW 1,985.00 | 17.88K |
| 2026-09-09 | KRW 1,999.00 | -1.04% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,998.00 | 2.66K |
| 2026-09-08 | KRW 2,020.00 | +0.50% | KRW 2,005.00 | KRW 2,030.00 | KRW 1,994.00 | 10.17K |
| 2026-09-07 | KRW 2,010.00 | +0.25% | KRW 2,010.00 | KRW 2,010.00 | KRW 2,000.00 | 3.22K |
| 2026-09-04 | KRW 2,005.00 | +0.25% | KRW 2,000.00 | KRW 2,015.00 | KRW 1,990.00 | 9.01K |
| 2026-09-03 | KRW 2,000.00 | -1.48% | KRW 2,015.00 | KRW 2,070.00 | KRW 2,000.00 | 38.19K |
| 2026-09-02 | KRW 2,030.00 | +1.25% | KRW 2,000.00 | KRW 2,030.00 | KRW 1,994.00 | 5.93K |
| 2026-09-01 | KRW 2,005.00 | 0.00% | KRW 1,996.00 | KRW 2,010.00 | KRW 1,996.00 | 10.31K |
| 2026-08-31 | KRW 2,005.00 | 0.00% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,997.00 | 4.03K |
| 2026-08-28 | KRW 2,005.00 | +0.45% | KRW 1,996.00 | KRW 2,010.00 | KRW 1,995.00 | 9.79K |
| 2026-08-27 | KRW 1,996.00 | -0.20% | KRW 2,000.00 | KRW 2,015.00 | KRW 1,996.00 | 5.21K |
| 2026-08-26 | KRW 2,000.00 | -0.74% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,990.00 | 80.37K |
| 2026-08-25 | KRW 2,015.00 | +0.50% | KRW 2,005.00 | KRW 2,020.00 | KRW 1,984.00 | 18.90K |
| 2026-08-24 | KRW 2,005.00 | +1.62% | KRW 1,973.00 | KRW 2,010.00 | KRW 1,973.00 | 35.79K |
| 2026-08-21 | KRW 1,973.00 | -2.08% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,965.00 | 79.03K |
| 2026-08-20 | KRW 2,015.00 | +1.77% | KRW 1,980.00 | KRW 2,025.00 | KRW 1,980.00 | 16.01K |
| 2026-08-19 | KRW 1,980.00 | -0.15% | KRW 1,975.00 | KRW 2,015.00 | KRW 1,973.00 | 45.79K |
| 2026-08-18 | KRW 1,983.00 | +1.07% | KRW 1,962.00 | KRW 1,997.00 | KRW 1,962.00 | 32.36K |
| 2026-08-14 | KRW 1,962.00 | +0.10% | KRW 1,960.00 | KRW 1,974.00 | KRW 1,956.00 | 25.92K |
| 2026-08-13 | KRW 1,960.00 | -0.10% | KRW 1,952.00 | KRW 1,973.00 | KRW 1,949.00 | 20.00K |
| 2026-08-12 | KRW 1,962.00 | 0.00% | KRW 1,962.00 | KRW 1,989.00 | KRW 1,955.00 | 30.99K |
| 2026-08-11 | KRW 1,962.00 | +0.67% | KRW 1,933.00 | KRW 1,995.00 | KRW 1,933.00 | 36.40K |
| 2026-08-10 | KRW 1,949.00 | +0.46% | KRW 1,948.00 | KRW 1,965.00 | KRW 1,924.00 | 45.58K |
| 2026-08-07 | KRW 1,940.00 | +1.15% | KRW 1,906.00 | KRW 1,949.00 | KRW 1,906.00 | 81.04K |
| 2026-08-06 | KRW 1,918.00 | -0.62% | KRW 1,930.00 | KRW 1,930.00 | KRW 1,911.00 | 26.11K |
| 2026-08-05 | KRW 1,930.00 | +0.73% | KRW 1,916.00 | KRW 1,935.00 | KRW 1,904.00 | 45.50K |
| 2026-08-04 | KRW 1,916.00 | +0.63% | KRW 1,914.00 | KRW 1,922.00 | KRW 1,902.00 | 29.93K |
| 2026-08-03 | KRW 1,904.00 | -2.76% | KRW 1,938.00 | KRW 1,938.00 | KRW 1,904.00 | 37.70K |
| 2026-07-31 | KRW 1,958.00 | +4.54% | KRW 1,872.00 | KRW 1,958.00 | KRW 1,860.00 | 44.11K |
| 2026-07-30 | KRW 1,873.00 | +0.21% | KRW 1,869.00 | KRW 1,884.00 | KRW 1,861.00 | 54.17K |
| 2026-07-29 | KRW 1,869.00 | -2.40% | KRW 1,925.00 | KRW 1,940.00 | KRW 1,850.00 | 51.92K |
| 2026-07-28 | KRW 1,915.00 | -2.30% | KRW 1,954.00 | KRW 1,954.00 | KRW 1,910.00 | 35.58K |
| 2026-07-27 | KRW 1,960.00 | -0.05% | KRW 1,954.00 | KRW 1,961.00 | KRW 1,949.00 | 9.07K |
| 2026-07-24 | KRW 1,961.00 | +0.56% | KRW 1,945.00 | KRW 1,962.00 | KRW 1,941.00 | 12.78K |
| 2026-07-23 | KRW 1,950.00 | +0.15% | KRW 1,951.00 | KRW 1,954.00 | KRW 1,938.00 | 7.81K |
| 2026-07-22 | KRW 1,947.00 | +1.25% | KRW 1,933.00 | KRW 1,970.00 | KRW 1,930.00 | 17.18K |
| 2026-07-21 | KRW 1,923.00 | -1.89% | KRW 1,959.00 | KRW 1,960.00 | KRW 1,923.00 | 10.51K |
| 2026-07-20 | KRW 1,960.00 | -0.41% | KRW 1,965.00 | KRW 1,968.00 | KRW 1,913.00 | 40.01K |
| 2026-07-16 | KRW 1,968.00 | +1.44% | KRW 1,970.00 | KRW 1,977.00 | KRW 1,950.00 | 21.31K |
| 2026-07-15 | KRW 1,940.00 | 0.00% | KRW 1,940.00 | KRW 1,956.00 | KRW 1,923.00 | 13.76K |
| 2026-07-14 | KRW 1,940.00 | -1.27% | KRW 1,965.00 | KRW 1,965.00 | KRW 1,915.00 | 14.29K |
| 2026-07-13 | KRW 1,965.00 | -0.20% | KRW 1,969.00 | KRW 1,978.00 | KRW 1,954.00 | 78.25K |
| 2026-07-10 | KRW 1,969.00 | +1.81% | KRW 1,944.00 | KRW 1,977.00 | KRW 1,908.00 | 33.30K |
| 2026-07-09 | KRW 1,934.00 | -1.73% | KRW 1,968.00 | KRW 1,968.00 | KRW 1,924.00 | 15.17K |
| 2026-07-08 | KRW 1,968.00 | +0.97% | KRW 1,958.00 | KRW 1,968.00 | KRW 1,933.00 | 37.77K |
| 2026-07-07 | KRW 1,949.00 | -1.42% | KRW 1,961.00 | KRW 1,964.00 | KRW 1,930.00 | 25.64K |
| 2026-07-06 | KRW 1,977.00 | +1.49% | KRW 1,948.00 | KRW 1,977.00 | KRW 1,923.00 | 18.82K |
| 2026-07-03 | KRW 1,948.00 | 0.00% | KRW 1,921.00 | KRW 1,948.00 | KRW 1,856.00 | 20.81K |
| 2026-07-02 | KRW 1,948.00 | +0.52% | KRW 1,906.00 | KRW 1,948.00 | KRW 1,903.00 | 11.08K |
| 2026-07-01 | KRW 1,938.00 | +2.98% | KRW 1,867.00 | KRW 1,978.00 | KRW 1,867.00 | 60.43K |
| 2026-06-30 | KRW 1,882.00 | +0.16% | KRW 1,877.00 | KRW 1,890.00 | KRW 1,867.00 | 12.52K |
| 2026-06-29 | KRW 1,879.00 | +0.48% | KRW 1,870.00 | KRW 1,895.00 | KRW 1,810.00 | 52.79K |
| 2026-06-26 | KRW 1,870.00 | -3.36% | KRW 1,974.00 | KRW 1,974.00 | KRW 1,849.00 | 62.65K |
| 2026-06-25 | KRW 1,935.00 | -1.48% | KRW 1,952.00 | KRW 1,974.00 | KRW 1,916.00 | 40.78K |
| 2026-06-24 | KRW 1,964.00 | +0.56% | KRW 1,953.00 | KRW 1,964.00 | KRW 1,930.00 | 37.25K |
| 2026-06-23 | KRW 1,953.00 | -0.86% | KRW 1,954.00 | KRW 1,990.00 | KRW 1,936.00 | 37.20K |
| 2026-06-22 | KRW 1,970.00 | -1.01% | KRW 1,974.00 | KRW 1,990.00 | KRW 1,945.00 | 23.54K |
| 2026-06-19 | KRW 1,990.00 | -2.45% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,952.00 | 49.79K |
| 2026-06-18 | KRW 2,040.00 | -3.09% | KRW 2,090.00 | KRW 2,100.00 | KRW 2,030.00 | 16.03K |
| 2026-06-17 | KRW 2,105.00 | +3.69% | KRW 2,030.00 | KRW 2,140.00 | KRW 2,030.00 | 76.92K |
| 2026-06-16 | KRW 2,030.00 | +1.65% | KRW 2,015.00 | KRW 2,060.00 | KRW 1,991.00 | 35.58K |
| 2026-06-15 | KRW 1,997.00 | 0.00% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,992.00 | 24.16K |
| 2026-06-12 | KRW 1,997.00 | +1.17% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,980.00 | 32.20K |
| 2026-06-11 | KRW 1,974.00 | -0.55% | KRW 1,984.00 | KRW 1,985.00 | KRW 1,962.00 | 23.23K |
| 2026-06-10 | KRW 1,985.00 | +0.30% | KRW 1,970.00 | KRW 2,000.00 | KRW 1,966.00 | 19.06K |
| 2026-06-09 | KRW 1,979.00 | +0.46% | KRW 2,075.00 | KRW 2,075.00 | KRW 1,971.00 | 23.69K |
| 2026-06-08 | KRW 1,970.00 | -0.76% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,963.00 | 14.50K |
| 2026-06-05 | KRW 1,985.00 | -0.25% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,975.00 | 17.69K |
| 2026-06-04 | KRW 1,990.00 | +0.81% | KRW 2,095.00 | KRW 2,095.00 | KRW 1,976.00 | 11.65K |
| 2026-06-02 | KRW 1,974.00 | +0.15% | KRW 1,971.00 | KRW 1,974.00 | KRW 1,963.00 | 25.87K |
| 2026-06-01 | KRW 1,971.00 | -1.35% | KRW 1,995.00 | KRW 1,998.00 | KRW 1,968.00 | 49.85K |
| 2026-05-29 | KRW 1,998.00 | -0.10% | KRW 1,999.00 | KRW 2,000.00 | KRW 1,986.00 | 31.87K |
| 2026-05-28 | KRW 2,000.00 | -0.25% | KRW 2,000.00 | KRW 2,020.00 | KRW 1,994.00 | 42.39K |
| 2026-05-27 | KRW 2,005.00 | -2.91% | KRW 2,065.00 | KRW 2,065.00 | KRW 2,000.00 | 32.27K |
| 2026-05-26 | KRW 2,065.00 | +1.23% | KRW 2,045.00 | KRW 2,065.00 | KRW 2,030.00 | 49.13K |
| 2026-05-22 | KRW 2,040.00 | +0.99% | KRW 2,020.00 | KRW 2,055.00 | KRW 2,015.00 | 32.64K |