Daechang Forging Co., Ltd. - 015230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6,360	6,400	6,400	6,440	6,270	49,450
January 13, 2026	6,460	6,360	6,360	6,560	6,300	83,181
January 12, 2026	6,260	6,530	6,530	6,550	6,260	106,118
January 09, 2026	6,200	6,240	6,240	6,340	6,200	43,850
January 08, 2026	6,350	6,180	6,180	6,390	6,180	91,529
January 07, 2026	6,210	6,350	6,350	6,380	6,070	161,851
January 06, 2026	6,150	6,150	6,150	6,290	6,150	41,048
January 05, 2026	6,140	6,200	6,200	6,220	6,130	54,633
January 02, 2026	6,310	6,140	6,140	6,350	6,110	71,862
December 30, 2025	6,470	6,310	6,310	6,470	6,260	68,481
December 29, 2025	6,400	6,480	6,480	6,540	6,280	104,840
December 26, 2025	6,330	6,340	6,180	6,380	6,260	37,569
December 24, 2025	6,350	6,340	6,340	6,390	6,330	12,455
December 23, 2025	6,580	6,350	6,350	6,580	6,340	33,136
December 22, 2025	6,580	6,470	6,470	6,580	6,460	26,787
December 19, 2025	6,570	6,520	6,520	6,590	6,420	36,252
December 18, 2025	6,610	6,490	6,490	6,610	6,470	48,567
December 17, 2025	6,610	6,680	6,680	6,690	6,550	42,874
December 16, 2025	6,640	6,520	6,520	6,760	6,510	52,511
December 15, 2025	6,520	6,760	6,760	6,760	6,520	45,618
December 12, 2025	6,520	6,720	6,720	6,720	6,490	122,360
December 11, 2025	6,430	6,470	6,470	6,580	6,395	87,358
December 10, 2025	6,420	6,390	6,390	6,430	6,320	39,664
December 09, 2025	6,390	6,420	6,420	6,440	6,310	28,923
December 08, 2025	6,330	6,380	6,380	6,410	6,270	43,752
December 05, 2025	6,220	6,320	6,320	6,360	6,200	56,176
December 04, 2025	6,300	6,270	6,270	6,300	6,090	66,460
December 03, 2025	6,190	6,240	6,240	6,310	6,110	153,722
December 02, 2025	6,180	6,170	6,170	6,180	6,070	59,358
December 01, 2025	6,320	6,090	6,090	6,320	6,090	99,716
November 28, 2025	6,280	6,220	6,220	6,280	6,180	47,825
November 27, 2025	6,440	6,240	6,240	6,440	6,210	94,086
November 26, 2025	6,510	6,440	6,440	6,550	6,360	82,866
November 25, 2025	6,650	6,410	6,410	6,650	6,410	82,860
November 24, 2025	6,420	6,590	6,590	6,630	6,350	141,138
November 21, 2025	6,300	6,350	6,350	6,470	6,260	65,073
November 20, 2025	6,400	6,440	6,440	6,500	6,320	24,978
November 19, 2025	6,400	6,280	6,280	6,530	6,260	55,253
November 18, 2025	6,760	6,420	6,420	6,760	6,410	118,810
November 17, 2025	6,450	6,820	6,820	6,860	6,360	148,456
November 14, 2025	6,600	6,440	6,440	6,690	6,440	71,028
November 13, 2025	6,520	6,650	6,650	6,840	6,460	93,859
November 12, 2025	6,470	6,500	6,500	6,590	6,350	52,319
November 11, 2025	6,400	6,440	6,440	6,470	6,310	95,476
November 10, 2025	6,310	6,390	6,390	6,440	6,300	28,267
November 07, 2025	6,310	6,310	6,310	6,370	6,200	66,128
November 06, 2025	6,470	6,420	6,420	6,470	6,250	99,192
November 05, 2025	6,400	6,410	6,410	6,470	6,100	161,358
November 04, 2025	6,670	6,480	6,480	6,670	6,440	95,962
November 03, 2025	6,610	6,570	6,570	6,790	6,500	133,718
October 31, 2025	6,780	6,680	6,680	6,890	6,580	152,582
October 30, 2025	7,020	6,840	6,840	7,040	6,810	108,649
October 29, 2025	6,860	6,970	6,970	7,040	6,760	162,740
October 28, 2025	6,870	6,860	6,860	6,870	6,730	86,906
October 27, 2025	6,890	6,870	6,870	6,940	6,750	190,959
October 24, 2025	6,960	6,880	6,880	7,000	6,750	201,822
October 23, 2025	6,650	6,960	6,960	7,080	6,520	431,982
October 22, 2025	6,330	6,650	6,650	6,730	6,270	237,925
October 21, 2025	6,350	6,330	6,330	6,520	6,330	129,020
October 20, 2025	6,320	6,330	6,330	6,500	6,140	73,788

Daechang Forging Co., Ltd. (015230.KS) KSC