Daechang Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,260.00 | 3,275.00 | 3,230.00 | 3,270.00 | 2,433.47 | 43,476 |
| 2021-11-23 | 3,245.00 | 3,380.00 | 3,245.00 | 3,290.00 | 2,448.36 | 70,775 |
| 2021-11-22 | 3,335.00 | 3,370.00 | 3,245.00 | 3,270.00 | 2,433.47 | 152,631 |
| 2021-11-19 | 3,515.00 | 3,515.00 | 3,350.00 | 3,375.00 | 2,511.61 | 207,565 |
| 2021-11-18 | 3,595.00 | 3,600.00 | 3,475.00 | 3,515.00 | 2,615.80 | 220,371 |
| 2021-11-17 | 3,520.00 | 3,600.00 | 3,450.00 | 3,595.00 | 2,675.33 | 709,517 |
| 2021-11-16 | 3,300.00 | 3,580.00 | 3,250.00 | 3,395.00 | 2,526.50 | 747,582 |
| 2021-11-15 | 3,345.00 | 3,350.00 | 3,175.00 | 3,210.00 | 2,388.82 | 129,150 |
| 2021-11-12 | 3,160.00 | 3,225.00 | 3,005.00 | 3,185.00 | 2,370.22 | 50,815 |
| 2021-11-11 | 3,125.00 | 3,260.00 | 3,125.00 | 3,160.00 | 2,351.61 | 63,553 |
| 2021-11-10 | 3,265.00 | 3,275.00 | 3,140.00 | 3,155.00 | 2,347.89 | 114,512 |
| 2021-11-09 | 3,270.00 | 3,330.00 | 3,250.00 | 3,265.00 | 2,429.75 | 67,810 |
| 2021-11-08 | 3,215.00 | 3,330.00 | 3,070.00 | 3,250.00 | 2,418.59 | 116,940 |
| 2021-11-05 | 3,340.00 | 3,360.00 | 3,210.00 | 3,230.00 | 2,403.71 | 148,910 |
| 2021-11-04 | 3,280.00 | 3,475.00 | 3,270.00 | 3,330.00 | 2,478.12 | 321,388 |
| 2021-11-03 | 3,550.00 | 3,645.00 | 3,250.00 | 3,250.00 | 2,418.59 | 980,708 |
| 2021-11-02 | 3,260.00 | 3,300.00 | 3,250.00 | 3,270.00 | 2,433.47 | 33,763 |
| 2021-11-01 | 3,255.00 | 3,350.00 | 3,215.00 | 3,260.00 | 2,426.03 | 66,641 |
| 2021-10-29 | 3,270.00 | 3,310.00 | 3,255.00 | 3,255.00 | 2,422.31 | 29,988 |
| 2021-10-28 | 3,295.00 | 3,305.00 | 3,260.00 | 3,265.00 | 2,429.75 | 26,570 |
| 2021-10-27 | 3,330.00 | 3,360.00 | 3,260.00 | 3,300.00 | 2,455.80 | 22,783 |
| 2021-10-26 | 3,360.00 | 3,360.00 | 3,285.00 | 3,330.00 | 2,478.12 | 30,744 |
| 2021-10-25 | 3,230.00 | 3,355.00 | 3,225.00 | 3,305.00 | 2,459.52 | 73,629 |
| 2021-10-22 | 3,305.00 | 3,330.00 | 3,215.00 | 3,230.00 | 2,403.71 | 56,058 |
| 2021-10-21 | 3,330.00 | 3,390.00 | 3,220.00 | 3,330.00 | 2,478.12 | 86,029 |
| 2021-10-20 | 3,370.00 | 3,385.00 | 3,285.00 | 3,305.00 | 2,459.52 | 39,237 |
| 2021-10-19 | 3,360.00 | 3,435.00 | 3,280.00 | 3,305.00 | 2,459.52 | 68,341 |
| 2021-10-18 | 3,450.00 | 3,450.00 | 3,355.00 | 3,360.00 | 2,500.45 | 92,895 |
| 2021-10-15 | 3,210.00 | 3,445.00 | 3,210.00 | 3,315.00 | 2,466.96 | 201,534 |
| 2021-10-14 | 3,130.00 | 3,215.00 | 3,130.00 | 3,210.00 | 2,388.82 | 63,261 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.