Australia markets open in 7 hours 4 minutes

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

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,420.00+5.00 (+0.21%)
At close: 03:30PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242,395.002,500.002,395.002,420.002,420.0035,443
08 May 20242,410.002,420.002,385.002,415.002,415.008,330
07 May 20242,390.002,405.002,385.002,395.002,395.003,864
03 May 20242,400.002,400.002,380.002,390.002,390.003,757
02 May 20242,405.002,435.002,365.002,385.002,385.0029,702
30 Apr 20242,440.002,445.002,415.002,425.002,425.0015,846
29 Apr 20242,455.002,455.002,420.002,425.002,425.0012,549
26 Apr 20242,390.002,445.002,375.002,440.002,440.0012,076
25 Apr 20242,405.002,425.002,390.002,390.002,390.004,316
24 Apr 20242,420.002,430.002,385.002,410.002,410.005,944
23 Apr 20242,405.002,425.002,375.002,410.002,410.0023,751
22 Apr 20242,420.002,440.002,400.002,405.002,405.005,342
19 Apr 20242,430.002,435.002,375.002,420.002,420.0012,944
18 Apr 20242,395.002,475.002,395.002,430.002,430.0039,444
17 Apr 20242,350.002,390.002,350.002,385.002,385.0020,332
16 Apr 20242,370.002,375.002,330.002,365.002,365.0022,683
15 Apr 20242,480.002,480.002,315.002,375.002,375.00131,724
12 Apr 20242,440.002,505.002,400.002,480.002,480.0035,680
11 Apr 20242,465.002,480.002,420.002,430.002,430.0031,500
09 Apr 20242,460.002,485.002,460.002,470.002,470.0014,587
08 Apr 20242,480.002,495.002,455.002,460.002,460.009,068
05 Apr 20242,465.002,490.002,460.002,490.002,490.0010,854
04 Apr 20242,450.002,470.002,435.002,465.002,465.0011,830
03 Apr 20242,465.002,470.002,440.002,455.002,455.0018,158
02 Apr 20242,525.002,525.002,465.002,470.002,470.0018,357
01 Apr 20242,520.002,520.002,490.002,510.002,510.009,725
29 Mar 20242,500.002,530.002,465.002,520.002,520.0014,138
28 Mar 20242,520.002,520.002,480.002,500.002,500.0011,043
27 Mar 20242,515.002,535.002,500.002,520.002,520.007,635
26 Mar 20242,560.002,560.002,510.002,525.002,525.009,213
25 Mar 20242,555.002,580.002,525.002,555.002,555.005,890
22 Mar 20242,525.002,700.002,500.002,565.002,565.0057,769
21 Mar 20242,500.002,530.002,470.002,525.002,525.0013,639
20 Mar 20242,505.002,535.002,450.002,490.002,490.0024,358
19 Mar 20242,525.002,525.002,485.002,485.002,485.006,401
18 Mar 20242,520.002,520.002,490.002,515.002,515.008,955
15 Mar 20242,535.002,535.002,505.002,520.002,520.004,448
14 Mar 20242,500.002,535.002,495.002,535.002,535.0019,054
13 Mar 20242,525.002,525.002,480.002,490.002,490.004,813
12 Mar 20242,485.002,510.002,470.002,505.002,505.006,183
11 Mar 20242,500.002,520.002,455.002,485.002,485.0014,442
08 Mar 20242,490.002,530.002,480.002,505.002,505.0014,570
07 Mar 20242,470.002,510.002,450.002,510.002,510.0024,340
06 Mar 20242,490.002,515.002,465.002,490.002,490.0014,471
05 Mar 20242,480.002,505.002,470.002,490.002,490.0024,661
04 Mar 20242,560.002,595.002,460.002,460.002,460.0095,408
29 Feb 20242,555.002,565.002,525.002,555.002,555.008,630
28 Feb 20242,570.002,585.002,520.002,570.002,570.0016,518
27 Feb 20242,660.002,660.002,550.002,570.002,570.0029,848
26 Feb 20242,560.002,660.002,540.002,660.002,660.0046,290
23 Feb 20242,590.002,590.002,550.002,560.002,560.0011,069
22 Feb 20242,595.002,595.002,560.002,565.002,565.0020,117
21 Feb 20242,570.002,600.002,570.002,595.002,595.0018,212
20 Feb 20242,590.002,590.002,560.002,590.002,590.009,268
19 Feb 20242,560.002,600.002,560.002,590.002,590.006,026
16 Feb 20242,605.002,605.002,560.002,580.002,580.009,520
15 Feb 20242,605.002,620.002,565.002,590.002,590.006,072
14 Feb 20242,595.002,615.002,560.002,590.002,590.006,477
13 Feb 20242,600.002,620.002,575.002,580.002,580.0017,096
08 Feb 20242,585.002,695.002,540.002,605.002,605.0050,751
07 Feb 20242,555.002,595.002,540.002,585.002,585.0018,423
06 Feb 20242,575.002,575.002,555.002,555.002,555.003,943
05 Feb 20242,580.002,600.002,560.002,575.002,575.0015,433
02 Feb 20242,520.002,590.002,510.002,580.002,580.0053,718
01 Feb 20242,475.002,555.002,470.002,525.002,525.0019,562
31 Jan 20242,500.002,515.002,480.002,490.002,490.009,345
30 Jan 20242,470.002,540.002,470.002,500.002,500.0023,128
29 Jan 20242,500.002,500.002,465.002,485.002,485.0013,314
26 Jan 20242,490.002,505.002,470.002,500.002,500.006,272
25 Jan 20242,500.002,525.002,480.002,485.002,485.0013,128
24 Jan 20242,520.002,600.002,510.002,510.002,510.0014,967
23 Jan 20242,520.002,555.002,505.002,520.002,520.007,798
22 Jan 20242,520.002,555.002,490.002,550.002,550.0010,856
19 Jan 20242,465.002,520.002,465.002,520.002,520.0013,046
18 Jan 20242,505.002,505.002,460.002,465.002,465.0011,890
17 Jan 20242,525.002,525.002,480.002,505.002,505.0012,701
16 Jan 20242,540.002,560.002,515.002,515.002,515.0013,852
15 Jan 20242,570.002,570.002,525.002,560.002,560.0011,502
12 Jan 20242,535.002,570.002,510.002,570.002,570.0011,645
11 Jan 20242,540.002,550.002,510.002,520.002,520.0018,424
10 Jan 20242,555.002,555.002,515.002,540.002,540.0018,914
09 Jan 20242,545.002,555.002,525.002,540.002,540.0031,968
08 Jan 20242,555.002,560.002,530.002,530.002,530.0021,380
05 Jan 20242,540.002,575.002,530.002,530.002,530.0029,258
04 Jan 20242,605.002,650.002,530.002,540.002,540.0044,640
03 Jan 20242,670.002,680.002,585.002,610.002,610.0038,178
02 Jan 20242,750.002,750.002,660.002,670.002,670.0036,724
28 Dec 20232,715.002,715.002,670.002,715.002,715.0012,576
27 Dec 20232,655.002,745.002,655.002,715.002,715.0022,402
27 Dec 2023150 Dividend
26 Dec 20232,710.002,745.002,700.002,730.002,580.0022,962
22 Dec 20232,740.002,740.002,690.002,715.002,565.8214,167
21 Dec 20232,705.002,740.002,680.002,695.002,546.9221,251
20 Dec 20232,675.002,710.002,660.002,705.002,556.3720,293
19 Dec 20232,670.002,670.002,640.002,660.002,513.8510,237
18 Dec 20232,655.002,660.002,645.002,655.002,509.127,696
15 Dec 20232,660.002,660.002,645.002,655.002,509.1210,689
14 Dec 20232,650.002,675.002,650.002,660.002,513.858,975
13 Dec 20232,660.002,660.002,625.002,650.002,504.4015,718
12 Dec 20232,655.002,665.002,635.002,660.002,513.859,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...