Canada markets open in 1 hour 42 minutes

DaeChang Steel Co., Ltd. (140520.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
2,585.00+10.00 (+0.39%)
At close: 03:30PM KST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242,575.002,590.002,560.002,585.002,585.009,820
Jun 19, 20242,590.002,630.002,550.002,575.002,575.0023,908
Jun 18, 20242,570.002,625.002,565.002,615.002,615.0010,544
Jun 17, 20242,565.002,620.002,565.002,595.002,595.009,489
Jun 14, 20242,610.002,625.002,580.002,595.002,595.005,149
Jun 13, 20242,535.002,610.002,535.002,610.002,610.0012,649
Jun 12, 20242,700.002,735.002,555.002,555.002,555.00113,867
Jun 11, 20242,570.002,600.002,530.002,570.002,570.0018,316
Jun 10, 20242,580.002,610.002,545.002,560.002,560.0019,658
Jun 07, 20242,620.002,640.002,565.002,585.002,585.0077,842
Jun 05, 20242,540.002,725.002,510.002,725.002,725.00299,979
Jun 04, 20242,615.002,615.002,540.002,540.002,540.0029,253
Jun 03, 20242,525.002,645.002,525.002,615.002,615.0043,876
May 31, 20242,520.002,575.002,520.002,575.002,575.0016,228
May 30, 20242,615.002,625.002,510.002,555.002,555.0029,395
May 29, 20242,630.002,690.002,565.002,615.002,615.0085,568
May 28, 20242,620.002,670.002,550.002,625.002,625.0095,566
May 27, 20242,500.002,690.002,500.002,545.002,545.0089,838
May 24, 20242,510.002,525.002,480.002,505.002,505.0013,778
May 23, 20242,490.002,525.002,480.002,515.002,515.007,543
May 22, 20242,560.002,560.002,495.002,520.002,520.0016,545
May 21, 20242,555.002,595.002,540.002,560.002,560.0018,527
May 20, 20242,520.002,600.002,510.002,565.002,565.0021,476
May 17, 20242,520.002,540.002,500.002,520.002,520.009,508
May 16, 20242,525.002,545.002,505.002,520.002,520.007,573
May 14, 20242,550.002,560.002,505.002,530.002,530.0032,703
May 13, 20242,485.002,545.002,445.002,525.002,525.0037,535
May 10, 20242,420.002,485.002,405.002,470.002,470.0019,924
May 09, 20242,395.002,500.002,395.002,420.002,420.0035,443
May 08, 20242,410.002,420.002,385.002,415.002,415.008,330
May 07, 20242,390.002,405.002,385.002,395.002,395.003,864
May 03, 20242,400.002,400.002,380.002,390.002,390.003,757
May 02, 20242,405.002,435.002,365.002,385.002,385.0029,702
Apr 30, 20242,440.002,445.002,415.002,425.002,425.0015,846
Apr 29, 20242,455.002,455.002,420.002,425.002,425.0012,549
Apr 26, 20242,390.002,445.002,375.002,440.002,440.0012,076
Apr 25, 20242,405.002,425.002,390.002,390.002,390.004,316
Apr 24, 20242,420.002,430.002,385.002,410.002,410.005,944
Apr 23, 20242,405.002,425.002,375.002,410.002,410.0023,751
Apr 22, 20242,420.002,440.002,400.002,405.002,405.005,342
Apr 19, 20242,430.002,435.002,375.002,420.002,420.0012,944
Apr 18, 20242,395.002,475.002,395.002,430.002,430.0039,444
Apr 17, 20242,350.002,390.002,350.002,385.002,385.0020,332
Apr 16, 20242,370.002,375.002,330.002,365.002,365.0022,683
Apr 15, 20242,480.002,480.002,315.002,375.002,375.00131,724
Apr 12, 20242,440.002,505.002,400.002,480.002,480.0035,680
Apr 11, 20242,465.002,480.002,420.002,430.002,430.0031,500
Apr 09, 20242,460.002,485.002,460.002,470.002,470.0014,587
Apr 08, 20242,480.002,495.002,455.002,460.002,460.009,068
Apr 05, 20242,465.002,490.002,460.002,490.002,490.0010,854
Apr 04, 20242,450.002,470.002,435.002,465.002,465.0011,830
Apr 03, 20242,465.002,470.002,440.002,455.002,455.0018,158
Apr 02, 20242,525.002,525.002,465.002,470.002,470.0018,357
Apr 01, 20242,520.002,520.002,490.002,510.002,510.009,725
Mar 29, 20242,500.002,530.002,465.002,520.002,520.0014,138
Mar 28, 20242,520.002,520.002,480.002,500.002,500.0011,043
Mar 27, 20242,515.002,535.002,500.002,520.002,520.007,635
Mar 26, 20242,560.002,560.002,510.002,525.002,525.009,213
Mar 25, 20242,555.002,580.002,525.002,555.002,555.005,890
Mar 22, 20242,525.002,700.002,500.002,565.002,565.0057,769
Mar 21, 20242,500.002,530.002,470.002,525.002,525.0013,639
Mar 20, 20242,505.002,535.002,450.002,490.002,490.0024,358
Mar 19, 20242,525.002,525.002,485.002,485.002,485.006,401
Mar 18, 20242,520.002,520.002,490.002,515.002,515.008,955
Mar 15, 20242,535.002,535.002,505.002,520.002,520.004,448
Mar 14, 20242,500.002,535.002,495.002,535.002,535.0019,054
Mar 13, 20242,525.002,525.002,480.002,490.002,490.004,813
Mar 12, 20242,485.002,510.002,470.002,505.002,505.006,183
Mar 11, 20242,500.002,520.002,455.002,485.002,485.0014,442
Mar 08, 20242,490.002,530.002,480.002,505.002,505.0014,570
Mar 07, 20242,470.002,510.002,450.002,510.002,510.0024,340
Mar 06, 20242,490.002,515.002,465.002,490.002,490.0014,471
Mar 05, 20242,480.002,505.002,470.002,490.002,490.0024,661
Mar 04, 20242,560.002,595.002,460.002,460.002,460.0095,408
Feb 29, 20242,555.002,565.002,525.002,555.002,555.008,630
Feb 28, 20242,570.002,585.002,520.002,570.002,570.0016,518
Feb 27, 20242,660.002,660.002,550.002,570.002,570.0029,848
Feb 26, 20242,560.002,660.002,540.002,660.002,660.0046,290
Feb 23, 20242,590.002,590.002,550.002,560.002,560.0011,069
Feb 22, 20242,595.002,595.002,560.002,565.002,565.0020,117
Feb 21, 20242,570.002,600.002,570.002,595.002,595.0018,212
Feb 20, 20242,590.002,590.002,560.002,590.002,590.009,268
Feb 19, 20242,560.002,600.002,560.002,590.002,590.006,026
Feb 16, 20242,605.002,605.002,560.002,580.002,580.009,520
Feb 15, 20242,605.002,620.002,565.002,590.002,590.006,072
Feb 14, 20242,595.002,615.002,560.002,590.002,590.006,477
Feb 13, 20242,600.002,620.002,575.002,580.002,580.0017,096
Feb 08, 20242,585.002,695.002,540.002,605.002,605.0050,751
Feb 07, 20242,555.002,595.002,540.002,585.002,585.0018,423
Feb 06, 20242,575.002,575.002,555.002,555.002,555.003,943
Feb 05, 20242,580.002,600.002,560.002,575.002,575.0015,433
Feb 02, 20242,520.002,590.002,510.002,580.002,580.0053,718
Feb 01, 20242,475.002,555.002,470.002,525.002,525.0019,562
Jan 31, 20242,500.002,515.002,480.002,490.002,490.009,345
Jan 30, 20242,470.002,540.002,470.002,500.002,500.0023,128
Jan 29, 20242,500.002,500.002,465.002,485.002,485.0013,314
Jan 26, 20242,490.002,505.002,470.002,500.002,500.006,272
Jan 25, 20242,500.002,525.002,480.002,485.002,485.0013,128
Jan 24, 20242,520.002,600.002,510.002,510.002,510.0014,967
Jan 23, 20242,520.002,555.002,505.002,520.002,520.007,798
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...