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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,880	6,870	6,870	6,990	6,850	111,980
February 19, 2026	6,880	6,880	6,880	6,930	6,760	148,813
February 13, 2026	7,010	6,880	6,880	7,030	6,820	113,509
February 12, 2026	6,890	7,040	7,040	7,110	6,820	254,380
February 11, 2026	6,820	6,800	6,800	6,910	6,720	74,367
February 10, 2026	6,550	6,820	6,820	6,850	6,520	123,596
February 09, 2026	6,650	6,590	6,590	6,720	6,520	70,575
February 06, 2026	6,720	6,630	6,630	6,720	6,360	135,355
February 05, 2026	6,870	6,850	6,850	6,890	6,710	105,550
February 04, 2026	7,010	6,870	6,870	7,100	6,750	227,743
February 03, 2026	6,700	7,120	7,120	7,300	6,640	522,212
February 02, 2026	6,690	6,610	6,610	6,760	6,500	103,000
January 30, 2026	6,780	6,700	6,700	6,810	6,370	103,880
January 29, 2026	6,450	6,760	6,760	6,780	6,440	178,608
January 28, 2026	6,420	6,430	6,430	6,470	6,320	414,647
January 27, 2026	6,540	6,420	6,420	6,580	6,370	102,650
January 26, 2026	6,530	6,540	6,540	6,650	6,450	67,537
January 23, 2026	6,420	6,530	6,530	6,650	6,410	94,430
January 22, 2026	6,250	6,420	6,420	6,420	6,220	80,168
January 21, 2026	6,170	6,240	6,240	6,250	6,120	74,972
January 20, 2026	6,270	6,270	6,270	6,460	6,180	106,475
January 19, 2026	6,320	6,320	6,320	6,390	6,280	36,040
January 16, 2026	6,370	6,320	6,320	6,410	6,290	36,901
January 15, 2026	6,400	6,370	6,370	6,440	6,250	70,543
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

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