Skip to main content
Daechang Forging Co., Ltd. (KRX:015230)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,000.00
+80.00 (1.16%)
Apr 29, 2026, 3:30 PM KST

Daechang Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,930.007,000.006,850.007,000.007,000.001.16%72,807
Apr 28, 20267,010.007,050.006,910.006,920.006,920.00-0.57%102,738
Apr 27, 20267,060.007,060.006,920.006,960.006,960.00-0.71%75,720
Apr 24, 20266,930.007,070.006,930.007,010.007,010.001.15%97,684
Apr 23, 20266,970.006,980.006,790.006,930.006,930.000.14%95,808
Apr 22, 20266,980.006,980.006,790.006,920.006,920.00-0.86%111,475
Apr 21, 20266,980.007,020.006,900.006,980.006,980.00-127,445
Apr 20, 20267,030.007,030.006,910.006,980.006,980.00-0.71%83,921
Apr 17, 20267,030.007,050.006,905.007,030.007,030.000.72%72,154
Apr 16, 20267,010.007,040.006,940.006,980.006,980.000.14%72,483
Apr 15, 20267,070.007,110.006,930.006,970.006,970.00-0.43%174,032
Apr 14, 20267,000.007,040.006,830.007,000.007,000.001.30%174,309
Apr 13, 20266,860.006,950.006,780.006,910.006,910.00-0.29%75,197
Apr 10, 20266,960.007,050.006,870.006,930.006,930.000.43%115,141
Apr 9, 20266,950.007,090.006,760.006,900.006,900.00-0.72%175,552
Apr 8, 20266,830.007,040.006,750.006,950.006,950.003.89%211,721
Apr 7, 20266,840.006,840.006,600.006,690.006,690.00-1.33%94,875
Apr 6, 20266,780.006,820.006,650.006,780.006,780.000.74%127,220
Apr 3, 20266,780.006,780.006,560.006,730.006,730.001.20%253,098
Apr 2, 20266,890.006,950.006,500.006,650.006,650.00-3.48%146,709
Apr 1, 20266,690.006,900.006,680.006,890.006,890.006.00%100,387
Mar 31, 20266,700.006,770.006,500.006,500.006,500.00-3.56%69,242
Mar 30, 20266,530.006,810.006,410.006,740.006,740.00-0.74%156,897
Mar 27, 20266,570.006,790.006,500.006,790.006,790.002.57%54,783
Mar 26, 20266,750.006,750.006,550.006,620.006,620.00-2.07%71,039
Mar 25, 20266,540.006,760.006,540.006,760.006,760.004.00%111,339
Mar 24, 20266,720.006,720.006,360.006,500.006,500.00-0.15%93,534
Mar 23, 20266,670.007,100.006,390.006,510.006,510.00-2.54%190,181
Mar 20, 20266,470.006,780.006,470.006,680.006,680.003.41%97,048
Mar 19, 20266,350.006,600.006,260.006,460.006,460.001.25%72,894
Mar 18, 20266,350.006,500.006,350.006,380.006,380.000.47%42,748
Mar 17, 20266,310.006,540.006,180.006,350.006,350.000.95%107,037
Mar 16, 20266,400.006,430.006,230.006,290.006,290.00-1.72%44,683
Mar 13, 20266,360.006,510.006,290.006,400.006,400.000.31%71,654
Mar 12, 20266,330.006,470.006,310.006,380.006,380.000.79%42,252
Mar 11, 20266,230.006,440.006,220.006,330.006,330.001.28%52,430
Mar 10, 20266,150.006,270.006,090.006,250.006,250.004.17%41,653
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