Daechang Forging Co., Ltd. (015230.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6,300.00 | 6,350.00 | 6,180.00 | 6,300.00 | 6,300.00 | 44,513 |
| 13 Jun 2024 | 6,300.00 | 6,350.00 | 6,200.00 | 6,240.00 | 6,240.00 | 65,220 |
| 12 Jun 2024 | 6,350.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 43,133 |
| 11 Jun 2024 | 6,380.00 | 6,380.00 | 6,270.00 | 6,280.00 | 6,280.00 | 31,400 |
| 10 Jun 2024 | 6,450.00 | 6,450.00 | 6,350.00 | 6,380.00 | 6,380.00 | 22,607 |
| 07 Jun 2024 | 6,420.00 | 6,500.00 | 6,310.00 | 6,450.00 | 6,450.00 | 39,767 |
| 05 Jun 2024 | 6,340.00 | 6,460.00 | 6,280.00 | 6,410.00 | 6,410.00 | 37,254 |
| 04 Jun 2024 | 6,500.00 | 6,530.00 | 6,350.00 | 6,350.00 | 6,350.00 | 76,267 |
| 03 Jun 2024 | 6,420.00 | 6,620.00 | 6,340.00 | 6,550.00 | 6,550.00 | 72,016 |
| 31 May 2024 | 6,310.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,390.00 | 51,668 |
| 30 May 2024 | 6,450.00 | 6,450.00 | 6,310.00 | 6,400.00 | 6,400.00 | 63,463 |
| 29 May 2024 | 6,450.00 | 6,580.00 | 5,980.00 | 6,450.00 | 6,450.00 | 121,188 |
| 28 May 2024 | 6,490.00 | 6,620.00 | 6,340.00 | 6,440.00 | 6,440.00 | 92,455 |
| 27 May 2024 | 6,540.00 | 6,550.00 | 6,320.00 | 6,410.00 | 6,410.00 | 71,489 |
| 24 May 2024 | 6,100.00 | 6,590.00 | 6,070.00 | 6,440.00 | 6,440.00 | 160,000 |
| 23 May 2024 | 6,100.00 | 6,240.00 | 6,010.00 | 6,140.00 | 6,140.00 | 93,796 |
| 22 May 2024 | 6,340.00 | 6,350.00 | 6,100.00 | 6,100.00 | 6,100.00 | 147,982 |
| 21 May 2024 | 7,020.00 | 7,020.00 | 6,170.00 | 6,220.00 | 6,220.00 | 483,249 |
| 20 May 2024 | 6,980.00 | 7,050.00 | 6,950.00 | 6,990.00 | 6,990.00 | 123,585 |
| 17 May 2024 | 7,040.00 | 7,060.00 | 6,940.00 | 7,000.00 | 7,000.00 | 160,179 |
| 16 May 2024 | 6,990.00 | 7,080.00 | 6,990.00 | 7,060.00 | 7,060.00 | 100,796 |
| 14 May 2024 | 6,930.00 | 7,050.00 | 6,930.00 | 6,990.00 | 6,990.00 | 105,514 |
| 13 May 2024 | 6,940.00 | 7,080.00 | 6,920.00 | 7,000.00 | 7,000.00 | 113,045 |
| 10 May 2024 | 6,980.00 | 7,070.00 | 6,950.00 | 7,020.00 | 7,020.00 | 118,443 |
| 09 May 2024 | 6,990.00 | 7,000.00 | 6,940.00 | 7,000.00 | 7,000.00 | 133,221 |
| 08 May 2024 | 6,980.00 | 7,050.00 | 6,870.00 | 6,980.00 | 6,980.00 | 168,033 |
| 07 May 2024 | 7,090.00 | 7,100.00 | 6,740.00 | 6,980.00 | 6,980.00 | 228,072 |
| 03 May 2024 | 6,870.00 | 7,020.00 | 6,810.00 | 7,020.00 | 7,020.00 | 290,971 |
| 02 May 2024 | 6,710.00 | 6,950.00 | 6,640.00 | 6,860.00 | 6,860.00 | 242,377 |
| 30 Apr 2024 | 6,610.00 | 6,860.00 | 6,450.00 | 6,710.00 | 6,710.00 | 318,177 |
| 29 Apr 2024 | 6,490.00 | 6,670.00 | 6,470.00 | 6,570.00 | 6,570.00 | 203,876 |
| 26 Apr 2024 | 6,500.00 | 6,720.00 | 6,380.00 | 6,470.00 | 6,470.00 | 513,744 |
| 25 Apr 2024 | 5,990.00 | 6,470.00 | 5,940.00 | 6,450.00 | 6,450.00 | 494,204 |
| 24 Apr 2024 | 6,020.00 | 6,070.00 | 5,940.00 | 5,990.00 | 5,990.00 | 133,705 |
| 23 Apr 2024 | 5,780.00 | 6,070.00 | 5,780.00 | 5,940.00 | 5,940.00 | 227,701 |
| 22 Apr 2024 | 5,640.00 | 5,940.00 | 5,620.00 | 5,820.00 | 5,820.00 | 155,454 |
| 19 Apr 2024 | 5,600.00 | 5,710.00 | 5,560.00 | 5,690.00 | 5,690.00 | 96,036 |
| 18 Apr 2024 | 5,400.00 | 5,680.00 | 5,400.00 | 5,640.00 | 5,640.00 | 99,458 |
| 17 Apr 2024 | 5,450.00 | 5,550.00 | 5,310.00 | 5,450.00 | 5,450.00 | 115,945 |
| 16 Apr 2024 | 5,160.00 | 5,500.00 | 4,990.00 | 5,480.00 | 5,480.00 | 430,140 |
| 15 Apr 2024 | 5,030.00 | 5,160.00 | 5,030.00 | 5,160.00 | 5,160.00 | 78,359 |
| 12 Apr 2024 | 5,200.00 | 5,250.00 | 5,130.00 | 5,140.00 | 5,140.00 | 42,641 |
| 11 Apr 2024 | 5,190.00 | 5,240.00 | 5,070.00 | 5,240.00 | 5,240.00 | 91,155 |
| 09 Apr 2024 | 5,260.00 | 5,300.00 | 5,240.00 | 5,250.00 | 5,250.00 | 47,807 |
| 08 Apr 2024 | 5,380.00 | 5,380.00 | 5,260.00 | 5,280.00 | 5,280.00 | 30,046 |
| 05 Apr 2024 | 5,230.00 | 5,440.00 | 5,190.00 | 5,380.00 | 5,380.00 | 61,488 |
| 04 Apr 2024 | 5,370.00 | 5,370.00 | 5,290.00 | 5,310.00 | 5,310.00 | 28,537 |
| 03 Apr 2024 | 5,410.00 | 5,420.00 | 5,270.00 | 5,310.00 | 5,310.00 | 77,415 |
| 02 Apr 2024 | 5,520.00 | 5,550.00 | 5,380.00 | 5,410.00 | 5,410.00 | 68,984 |
| 01 Apr 2024 | 5,640.00 | 5,640.00 | 5,510.00 | 5,520.00 | 5,520.00 | 71,316 |
| 29 Mar 2024 | 5,570.00 | 5,630.00 | 5,540.00 | 5,570.00 | 5,570.00 | 29,977 |
| 28 Mar 2024 | 5,560.00 | 5,690.00 | 5,520.00 | 5,570.00 | 5,570.00 | 87,094 |
| 27 Mar 2024 | 5,530.00 | 5,600.00 | 5,480.00 | 5,590.00 | 5,590.00 | 64,197 |
| 26 Mar 2024 | 5,460.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,490.00 | 48,202 |
| 25 Mar 2024 | 5,520.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | 33,925 |
| 22 Mar 2024 | 5,500.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,540.00 | 34,361 |
| 21 Mar 2024 | 5,530.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,520.00 | 72,931 |
| 20 Mar 2024 | 5,450.00 | 5,530.00 | 5,440.00 | 5,450.00 | 5,450.00 | 44,379 |
| 19 Mar 2024 | 5,490.00 | 5,540.00 | 5,440.00 | 5,470.00 | 5,470.00 | 39,052 |
| 18 Mar 2024 | 5,560.00 | 5,640.00 | 5,490.00 | 5,530.00 | 5,530.00 | 69,637 |
| 15 Mar 2024 | 5,550.00 | 5,750.00 | 5,520.00 | 5,600.00 | 5,600.00 | 151,225 |
| 14 Mar 2024 | 5,550.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | 71,608 |
| 13 Mar 2024 | 5,440.00 | 5,690.00 | 5,350.00 | 5,600.00 | 5,600.00 | 123,554 |
| 12 Mar 2024 | 5,410.00 | 5,490.00 | 5,340.00 | 5,430.00 | 5,430.00 | 35,546 |
| 11 Mar 2024 | 5,540.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,440.00 | 38,718 |
| 08 Mar 2024 | 5,500.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,500.00 | 47,132 |
| 07 Mar 2024 | 5,550.00 | 5,550.00 | 5,340.00 | 5,500.00 | 5,500.00 | 179,013 |
| 06 Mar 2024 | 5,520.00 | 5,540.00 | 5,440.00 | 5,530.00 | 5,530.00 | 46,902 |
| 05 Mar 2024 | 5,640.00 | 5,730.00 | 5,500.00 | 5,540.00 | 5,540.00 | 90,754 |
| 04 Mar 2024 | 5,750.00 | 5,790.00 | 5,680.00 | 5,690.00 | 5,690.00 | 38,267 |
| 29 Feb 2024 | 5,700.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,750.00 | 55,773 |
| 28 Feb 2024 | 5,670.00 | 5,740.00 | 5,650.00 | 5,710.00 | 5,710.00 | 70,518 |
| 27 Feb 2024 | 5,820.00 | 5,820.00 | 5,680.00 | 5,710.00 | 5,710.00 | 68,147 |
| 26 Feb 2024 | 5,850.00 | 5,870.00 | 5,760.00 | 5,830.00 | 5,830.00 | 48,211 |
| 23 Feb 2024 | 5,850.00 | 5,890.00 | 5,670.00 | 5,850.00 | 5,850.00 | 89,054 |
| 22 Feb 2024 | 5,790.00 | 5,900.00 | 5,750.00 | 5,840.00 | 5,840.00 | 49,353 |
| 21 Feb 2024 | 5,840.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,820.00 | 42,449 |
| 20 Feb 2024 | 5,830.00 | 5,930.00 | 5,810.00 | 5,820.00 | 5,820.00 | 53,908 |
| 19 Feb 2024 | 5,880.00 | 5,970.00 | 5,850.00 | 5,880.00 | 5,880.00 | 51,488 |
| 16 Feb 2024 | 5,870.00 | 5,970.00 | 5,830.00 | 5,920.00 | 5,920.00 | 72,584 |
| 15 Feb 2024 | 5,970.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | 55,824 |
| 14 Feb 2024 | 5,960.00 | 6,040.00 | 5,910.00 | 5,930.00 | 5,930.00 | 92,550 |
| 13 Feb 2024 | 5,880.00 | 6,090.00 | 5,880.00 | 6,050.00 | 6,050.00 | 151,217 |
| 08 Feb 2024 | 5,910.00 | 5,920.00 | 5,800.00 | 5,860.00 | 5,860.00 | 36,529 |
| 07 Feb 2024 | 5,830.00 | 5,930.00 | 5,820.00 | 5,910.00 | 5,910.00 | 36,913 |
| 06 Feb 2024 | 5,930.00 | 5,970.00 | 5,770.00 | 5,860.00 | 5,860.00 | 78,704 |
| 05 Feb 2024 | 6,000.00 | 6,020.00 | 5,860.00 | 5,960.00 | 5,960.00 | 136,353 |
| 02 Feb 2024 | 5,830.00 | 5,920.00 | 5,810.00 | 5,880.00 | 5,880.00 | 124,000 |
| 01 Feb 2024 | 5,790.00 | 5,840.00 | 5,670.00 | 5,820.00 | 5,820.00 | 70,520 |
| 31 Jan 2024 | 5,690.00 | 5,840.00 | 5,680.00 | 5,800.00 | 5,800.00 | 100,646 |
| 30 Jan 2024 | 5,720.00 | 5,760.00 | 5,630.00 | 5,680.00 | 5,680.00 | 70,943 |
| 29 Jan 2024 | 5,630.00 | 5,750.00 | 5,570.00 | 5,720.00 | 5,720.00 | 112,735 |
| 26 Jan 2024 | 5,370.00 | 5,890.00 | 5,370.00 | 5,640.00 | 5,640.00 | 460,366 |
| 25 Jan 2024 | 5,250.00 | 5,380.00 | 5,210.00 | 5,330.00 | 5,330.00 | 68,746 |
| 24 Jan 2024 | 5,340.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 58,789 |
| 23 Jan 2024 | 5,320.00 | 5,390.00 | 5,220.00 | 5,310.00 | 5,310.00 | 42,652 |
| 22 Jan 2024 | 5,370.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | 39,310 |
| 19 Jan 2024 | 5,420.00 | 5,440.00 | 5,350.00 | 5,360.00 | 5,360.00 | 56,480 |
| 18 Jan 2024 | 5,270.00 | 5,360.00 | 5,250.00 | 5,350.00 | 5,350.00 | 80,427 |
| 17 Jan 2024 | 5,420.00 | 5,440.00 | 5,240.00 | 5,270.00 | 5,270.00 | 234,809 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.