Skip to main content
Daechang Forging Co., Ltd. (KRX:015230)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,000.00
-220.00 (-3.54%)
At close: Mar 9, 2026

Daechang Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,090.006,110.005,910.006,000.006,000.00-3.54%63,227
Mar 6, 20266,350.006,350.005,970.006,220.006,220.00-2.51%61,131
Mar 5, 20266,190.006,390.006,190.006,380.006,380.006.16%101,854
Mar 4, 20266,640.006,640.005,840.006,010.006,010.00-10.03%241,542
Mar 3, 20266,790.006,870.006,510.006,680.006,680.00-1.76%154,180
Feb 27, 20266,800.007,010.006,750.006,800.006,800.00-0.58%134,327
Feb 26, 20267,020.007,150.006,830.006,840.006,840.00-2.43%131,664
Feb 25, 20267,250.007,260.007,010.007,010.007,010.00-1.96%108,910
Feb 24, 20267,060.007,260.006,860.007,150.007,150.001.27%165,358
Feb 23, 20266,940.007,100.006,890.007,060.007,060.002.77%122,221
Feb 20, 20266,880.006,990.006,850.006,870.006,870.00-0.15%107,145
Feb 19, 20266,880.006,930.006,760.006,880.006,880.00-146,352
Feb 13, 20267,010.007,030.006,820.006,880.006,880.00-2.27%110,766
Feb 12, 20266,890.007,110.006,820.007,040.007,040.003.53%251,114
Feb 11, 20266,820.006,910.006,720.006,800.006,800.00-0.29%74,367
Feb 10, 20266,550.006,850.006,520.006,820.006,820.003.49%121,784
Feb 9, 20266,650.006,720.006,520.006,590.006,590.00-0.60%70,363
Feb 6, 20266,720.006,720.006,360.006,630.006,630.00-3.21%135,334
Feb 5, 20266,870.006,890.006,710.006,850.006,850.00-0.29%103,301
Feb 4, 20267,010.007,100.006,750.006,870.006,870.00-3.51%227,951
Feb 3, 20266,700.007,300.006,640.007,120.007,120.007.72%515,080
Feb 2, 20266,690.006,760.006,500.006,610.006,610.00-1.34%103,000
Jan 30, 20266,780.006,810.006,370.006,700.006,700.00-0.89%100,671
Jan 29, 20266,450.006,780.006,440.006,760.006,760.005.13%176,690
Jan 28, 20266,420.006,470.006,320.006,430.006,430.000.16%66,636
Jan 27, 20266,540.006,580.006,370.006,420.006,420.00-1.83%98,600
Jan 26, 20266,530.006,650.006,450.006,540.006,540.000.15%67,525
Jan 23, 20266,420.006,650.006,410.006,530.006,530.001.71%94,071
Jan 22, 20266,250.006,420.006,220.006,420.006,420.002.88%79,904
Jan 21, 20266,170.006,250.006,120.006,240.006,240.00-0.48%74,892
Jan 20, 20266,270.006,460.006,180.006,270.006,270.00-0.79%106,475
Jan 19, 20266,320.006,390.006,280.006,320.006,320.00-36,040
Jan 16, 20266,370.006,410.006,290.006,320.006,320.00-0.78%35,736
Jan 15, 20266,400.006,440.006,250.006,370.006,370.00-0.47%70,523
Jan 14, 20266,360.006,440.006,270.006,400.006,400.000.63%49,450
Jan 13, 20266,460.006,560.006,300.006,360.006,360.00-2.60%83,181
Jan 12, 20266,260.006,550.006,260.006,530.006,530.004.65%106,006
Jan 9, 20266,200.006,340.006,200.006,240.006,240.000.97%43,753
Jan 8, 20266,350.006,390.006,180.006,180.006,180.00-2.68%88,267
Jan 7, 20266,210.006,380.006,070.006,350.006,350.003.25%161,456
Jan 6, 20266,150.006,290.006,150.006,150.006,150.00-0.81%40,937
Jan 5, 20266,140.006,220.006,130.006,200.006,200.000.98%54,043
Jan 2, 20266,310.006,350.006,110.006,140.006,140.00-2.69%71,765
Dec 30, 20256,470.006,470.006,260.006,310.006,310.00-2.62%68,481
Dec 29, 20256,400.006,540.006,280.006,480.006,480.002.21%104,840
Dec 26, 20256,330.006,380.006,260.006,340.006,180.00-36,401
Dec 24, 20256,350.006,390.006,330.006,340.006,180.00-0.16%12,455
Dec 23, 20256,580.006,580.006,340.006,350.006,189.75-1.85%33,136
Dec 22, 20256,580.006,580.006,460.006,470.006,306.72-0.77%26,787
Dec 19, 20256,570.006,590.006,420.006,520.006,355.460.46%36,252
Dec 18, 20256,610.006,610.006,470.006,490.006,326.21-2.84%48,567
Dec 17, 20256,610.006,690.006,550.006,680.006,511.421.21%42,874
Dec 16, 20256,640.006,760.006,510.006,600.006,433.44-2.37%59,326
Dec 15, 20256,520.006,760.006,520.006,760.006,589.400.60%42,474
Dec 12, 20256,520.006,720.006,490.006,720.006,550.413.86%122,360
Dec 11, 20256,430.006,580.006,395.006,470.006,306.721.25%83,866
Dec 10, 20256,420.006,430.006,320.006,390.006,228.74-0.47%39,664
Dec 9, 20256,390.006,440.006,310.006,420.006,257.980.63%28,923
Dec 8, 20256,330.006,410.006,270.006,380.006,218.990.95%43,752
Dec 5, 20256,220.006,360.006,200.006,320.006,160.500.80%56,193
Dec 4, 20256,300.006,300.006,090.006,270.006,111.770.48%66,503
Dec 3, 20256,190.006,310.006,110.006,240.006,082.521.13%153,722
Dec 2, 20256,180.006,180.006,070.006,170.006,014.291.31%56,992
Dec 1, 20256,320.006,320.006,090.006,090.005,936.31-2.09%98,188
Nov 28, 20256,280.006,280.006,180.006,220.006,063.03-0.16%47,825
Nov 27, 20256,440.006,440.006,210.006,230.006,072.78-3.26%98,538
Nov 26, 20256,510.006,550.006,360.006,440.006,277.480.47%82,608
Nov 25, 20256,650.006,650.006,410.006,410.006,248.23-2.73%77,504
Nov 24, 20256,420.006,630.006,350.006,590.006,423.693.78%141,138
Nov 21, 20256,300.006,470.006,260.006,350.006,189.75-1.40%64,558
Nov 20, 20256,400.006,500.006,320.006,440.006,277.482.55%24,287
Nov 19, 20256,400.006,530.006,260.006,280.006,121.51-2.18%55,355
Nov 18, 20256,760.006,760.006,410.006,420.006,257.98-5.87%116,510
Nov 17, 20256,450.006,860.006,360.006,820.006,647.895.90%148,456
Nov 14, 20256,600.006,690.006,440.006,440.006,277.48-3.16%69,333
Nov 13, 20256,520.006,840.006,460.006,650.006,482.182.31%93,009
Nov 12, 20256,470.006,590.006,350.006,500.006,335.960.93%52,319
Nov 11, 20256,400.006,470.006,310.006,440.006,277.480.78%95,476
Nov 10, 20256,310.006,440.006,300.006,390.006,228.741.27%27,251
Nov 7, 20256,310.006,370.006,200.006,310.006,150.76-1.71%65,023
Nov 6, 20256,470.006,470.006,250.006,420.006,257.980.16%99,192
Nov 5, 20256,400.006,470.006,100.006,410.006,248.23-1.08%161,358
Nov 4, 20256,670.006,670.006,440.006,480.006,316.47-1.37%95,385
Nov 3, 20256,610.006,790.006,500.006,570.006,404.20-1.65%133,718
Oct 31, 20256,780.006,890.006,580.006,680.006,511.42-2.34%152,582
Oct 30, 20257,020.007,040.006,810.006,840.006,667.38-1.87%108,649
Oct 29, 20256,860.007,040.006,760.006,970.006,794.101.60%162,740
Oct 28, 20256,870.006,870.006,730.006,860.006,686.88-0.15%86,906
Oct 27, 20256,890.006,940.006,750.006,870.006,696.62-0.15%190,959
Oct 24, 20256,960.007,000.006,750.006,880.006,706.37-1.15%201,822
Oct 23, 20256,650.007,080.006,520.006,960.006,784.354.66%431,982
Oct 22, 20256,330.006,730.006,270.006,650.006,482.185.06%237,925
Oct 21, 20256,350.006,520.006,330.006,330.006,170.25-127,960
Oct 20, 20256,320.006,500.006,140.006,330.006,170.250.16%73,573
Oct 17, 20256,300.006,510.006,290.006,320.006,160.500.80%202,936
Oct 16, 20256,240.006,360.006,200.006,270.006,111.770.64%89,542
Oct 15, 20255,910.006,240.005,910.006,230.006,072.785.41%116,005
Oct 14, 20256,080.006,080.005,850.005,910.005,760.85-1.83%76,601
Oct 13, 20255,960.006,060.005,820.006,020.005,868.08-73,319
Oct 10, 20255,970.006,100.005,860.006,020.005,868.080.84%105,133