Skip to main content
Daechang Forging Co., Ltd. (KRX:015230)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,270.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:47 AM KST

Daechang Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,220.006,360.006,200.006,320.006,320.000.80%56,193
Dec 4, 20256,300.006,300.006,090.006,270.006,270.000.48%66,471
Dec 3, 20256,190.006,310.006,110.006,240.006,240.001.13%153,613
Dec 2, 20256,180.006,180.006,070.006,170.006,170.001.31%56,992
Dec 1, 20256,320.006,320.006,090.006,090.006,090.00-2.09%97,775
Nov 28, 20256,280.006,280.006,180.006,220.006,220.00-0.16%47,825
Nov 27, 20256,440.006,440.006,210.006,230.006,230.00-3.26%98,336
Nov 26, 20256,510.006,550.006,360.006,440.006,440.000.47%82,558
Nov 25, 20256,650.006,650.006,410.006,410.006,410.00-2.73%77,502
Nov 24, 20256,420.006,630.006,350.006,590.006,590.003.78%140,572
Nov 21, 20256,300.006,470.006,260.006,350.006,350.00-1.40%64,551
Nov 20, 20256,400.006,500.006,320.006,440.006,440.002.55%24,287
Nov 19, 20256,400.006,530.006,260.006,280.006,280.00-2.18%55,355
Nov 18, 20256,760.006,760.006,410.006,420.006,420.00-5.87%116,510
Nov 17, 20256,450.006,860.006,360.006,820.006,820.005.90%148,456
Nov 14, 20256,600.006,690.006,440.006,440.006,440.00-3.16%69,333
Nov 13, 20256,520.006,840.006,460.006,650.006,650.002.31%93,009
Nov 12, 20256,470.006,590.006,350.006,500.006,500.000.93%52,319
Nov 11, 20256,400.006,470.006,310.006,440.006,440.000.78%95,476
Nov 10, 20256,310.006,440.006,300.006,390.006,390.001.27%27,251
Nov 7, 20256,310.006,370.006,200.006,310.006,310.00-1.71%65,023
Nov 6, 20256,470.006,470.006,250.006,420.006,420.000.16%99,192
Nov 5, 20256,400.006,470.006,100.006,410.006,410.00-1.08%161,358
Nov 4, 20256,670.006,670.006,440.006,480.006,480.00-1.37%95,385
Nov 3, 20256,610.006,790.006,500.006,570.006,570.00-1.65%133,718
Oct 31, 20256,780.006,890.006,580.006,680.006,680.00-2.34%152,582
Oct 30, 20257,020.007,040.006,810.006,840.006,840.00-1.87%108,649
Oct 29, 20256,860.007,040.006,760.006,970.006,970.001.60%162,740
Oct 28, 20256,870.006,870.006,730.006,860.006,860.00-0.15%86,906
Oct 27, 20256,890.006,940.006,750.006,870.006,870.00-0.15%190,959
Oct 24, 20256,960.007,000.006,750.006,880.006,880.00-1.15%201,822
Oct 23, 20256,650.007,080.006,520.006,960.006,960.004.66%431,982
Oct 22, 20256,330.006,730.006,270.006,650.006,650.005.06%237,925
Oct 21, 20256,350.006,520.006,330.006,330.006,330.00-127,960
Oct 20, 20256,320.006,500.006,140.006,330.006,330.000.16%73,573
Oct 17, 20256,300.006,510.006,290.006,320.006,320.000.80%202,936
Oct 16, 20256,240.006,360.006,200.006,270.006,270.000.64%89,542
Oct 15, 20255,910.006,240.005,910.006,230.006,230.005.41%116,005
Oct 14, 20256,080.006,080.005,850.005,910.005,910.00-1.83%76,601
Oct 13, 20255,960.006,060.005,820.006,020.006,020.00-73,319
Oct 10, 20255,970.006,100.005,860.006,020.006,020.000.84%105,133
Oct 2, 20255,940.005,970.005,850.005,970.005,970.000.84%48,441
Oct 1, 20256,100.006,110.005,910.005,920.005,920.00-2.95%111,036
Sep 30, 20255,960.006,130.005,920.006,100.006,100.002.35%73,423
Sep 29, 20255,990.006,020.005,930.005,960.005,960.000.51%45,659
Sep 26, 20256,100.006,100.005,870.005,930.005,930.00-1.50%72,547
Sep 25, 20256,030.006,130.006,020.006,020.006,020.00-0.82%60,079
Sep 24, 20256,190.006,200.006,010.006,070.006,070.00-1.94%96,326
Sep 23, 20256,150.006,230.006,150.006,190.006,190.00-66,813
Sep 22, 20256,300.006,310.006,180.006,190.006,190.00-1.75%52,012
Sep 19, 20256,360.006,360.006,250.006,300.006,300.00-0.47%61,550
Sep 18, 20256,310.006,490.006,280.006,330.006,330.000.80%85,106
Sep 17, 20256,420.006,440.006,280.006,280.006,280.00-2.18%67,473
Sep 16, 20256,450.006,460.006,340.006,420.006,420.00-0.47%98,452
Sep 15, 20256,520.006,550.006,390.006,450.006,450.00-0.46%101,309
Sep 12, 20256,560.006,600.006,430.006,480.006,480.00-0.77%98,243
Sep 11, 20256,640.006,670.006,500.006,530.006,530.00-1.66%89,271
Sep 10, 20256,670.006,780.006,530.006,640.006,640.00-0.45%114,434
Sep 9, 20256,740.006,800.006,600.006,670.006,670.00-0.30%205,185
Sep 8, 20256,590.006,730.006,470.006,690.006,690.003.08%241,273
Sep 5, 20256,400.006,590.006,300.006,490.006,490.003.84%209,940
Sep 4, 20256,150.006,320.006,140.006,250.006,250.001.79%77,183
Sep 3, 20256,080.006,160.006,020.006,140.006,140.00-0.16%112,657
Sep 2, 20256,210.006,280.006,110.006,150.006,150.00-0.81%47,146
Sep 1, 20256,530.006,530.006,150.006,200.006,200.00-5.49%195,675
Aug 29, 20256,450.006,600.006,410.006,560.006,560.002.50%194,883
Aug 28, 20256,420.006,470.006,360.006,400.006,400.00-0.47%67,021
Aug 27, 20256,520.006,520.006,370.006,430.006,430.00-1.08%107,418
Aug 26, 20256,450.006,510.006,350.006,500.006,500.001.72%184,726
Aug 25, 20256,210.006,440.006,210.006,390.006,390.004.24%277,466
Aug 22, 20256,160.006,230.006,120.006,130.006,130.00-0.49%64,172
Aug 21, 20256,150.006,240.006,020.006,160.006,160.00-0.32%96,677
Aug 20, 20256,290.006,290.005,940.006,180.006,180.00-126,387
Aug 19, 20255,900.006,190.005,860.006,180.006,180.004.75%211,609
Aug 18, 20256,020.006,020.005,700.005,900.005,900.00-2.80%197,773
Aug 14, 20256,290.006,290.006,000.006,070.006,070.00-3.50%158,540
Aug 13, 20256,290.006,380.006,190.006,290.006,290.000.64%77,862
Aug 12, 20256,240.006,370.006,190.006,250.006,250.00-0.16%89,020
Aug 11, 20256,350.006,500.006,250.006,260.006,260.00-0.48%267,153
Aug 8, 20256,170.006,300.006,120.006,290.006,290.003.11%173,119
Aug 7, 20256,110.006,140.006,060.006,100.006,100.001.16%55,672
Aug 6, 20256,120.006,120.006,000.006,030.006,030.00-0.50%61,196
Aug 5, 20256,050.006,090.005,960.006,060.006,060.001.00%63,928
Aug 4, 20255,800.006,010.005,760.006,000.006,000.003.63%81,150
Aug 1, 20256,090.006,090.005,780.005,790.005,790.00-5.08%156,386
Jul 31, 20256,030.006,110.006,010.006,100.006,100.001.16%82,130
Jul 30, 20256,110.006,160.005,990.006,030.006,030.00-1.31%79,770
Jul 29, 20256,070.006,160.005,910.006,110.006,110.000.66%85,833
Jul 28, 20256,200.006,200.006,000.006,070.006,070.00-1.14%115,888
Jul 25, 20256,220.006,240.006,080.006,140.006,140.00-1.29%150,547
Jul 24, 20256,080.006,240.006,020.006,220.006,220.002.64%281,267
Jul 23, 20255,890.006,270.005,820.006,060.006,060.003.06%260,584
Jul 22, 20255,950.005,970.005,830.005,880.005,880.00-1.18%85,917
Jul 21, 20255,880.005,980.005,860.005,950.005,950.001.02%55,882
Jul 18, 20255,990.005,990.005,810.005,890.005,890.00-1.67%97,360
Jul 17, 20255,980.006,020.005,900.005,990.005,990.000.34%62,135
Jul 16, 20256,010.006,030.005,930.005,970.005,970.00-0.33%73,951
Jul 15, 20255,890.006,030.005,890.005,990.005,990.001.01%118,442
Jul 14, 20255,910.005,970.005,850.005,930.005,930.000.34%69,529
Jul 11, 20255,870.005,930.005,850.005,910.005,910.000.68%100,581