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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	6,300	6,320	6,320	6,510	6,290	204,380
October 16, 2025	6,240	6,270	6,270	6,360	6,200	89,542
October 15, 2025	5,910	6,230	6,230	6,240	5,910	116,005
October 14, 2025	6,080	5,910	5,910	6,080	5,850	79,032
October 13, 2025	5,960	6,020	6,020	6,060	5,820	73,319
October 10, 2025	5,970	6,020	6,020	6,100	5,860	106,507
October 02, 2025	5,940	5,970	5,970	5,970	5,850	48,441
October 01, 2025	6,100	5,920	5,920	6,110	5,910	111,036
September 30, 2025	5,960	6,100	6,100	6,130	5,920	73,423
September 29, 2025	5,990	5,960	5,960	6,020	5,930	47,228
September 26, 2025	6,100	5,930	5,930	6,100	5,870	72,547
September 25, 2025	6,030	6,020	6,020	6,130	6,020	60,079
September 24, 2025	6,190	6,070	6,070	6,200	6,010	97,415
September 23, 2025	6,150	6,190	6,190	6,230	6,150	66,813
September 22, 2025	6,300	6,190	6,190	6,310	6,180	53,813
September 19, 2025	6,360	6,300	6,300	6,360	6,250	66,302
September 18, 2025	6,310	6,300	6,300	6,490	6,280	85,106
September 17, 2025	6,420	6,280	6,280	6,440	6,280	70,742
September 16, 2025	6,450	6,420	6,420	6,460	6,340	100,979
September 15, 2025	6,520	6,450	6,450	6,550	6,390	101,309
September 12, 2025	6,560	6,480	6,480	6,600	6,430	98,243
September 11, 2025	6,640	6,530	6,530	6,670	6,500	89,271
September 10, 2025	6,670	6,640	6,640	6,780	6,530	116,309
September 09, 2025	6,740	6,670	6,670	6,800	6,600	202,280
September 08, 2025	6,590	6,690	6,690	6,730	6,470	231,592
September 05, 2025	6,400	6,490	6,490	6,590	6,300	209,940
September 04, 2025	6,150	6,250	6,250	6,320	6,140	77,133
September 03, 2025	6,080	6,140	6,140	6,160	6,020	112,657
September 02, 2025	6,210	6,150	6,150	6,280	6,110	48,138
September 01, 2025	6,530	6,200	6,200	6,530	6,150	195,675
August 29, 2025	6,450	6,560	6,560	6,600	6,410	199,186
August 28, 2025	6,420	6,400	6,400	6,470	6,360	67,021
August 27, 2025	6,520	6,430	6,430	6,520	6,370	107,418
August 26, 2025	6,450	6,500	6,500	6,510	6,350	184,995
August 25, 2025	6,210	6,390	6,390	6,440	6,210	264,347
August 22, 2025	6,160	6,130	6,130	6,230	6,120	65,158
August 21, 2025	6,150	6,160	6,160	6,240	6,020	96,677
August 20, 2025	6,290	6,180	6,180	6,290	5,940	126,387
August 19, 2025	5,900	6,180	6,180	6,190	5,860	211,609
August 18, 2025	6,020	5,900	5,900	6,020	5,700	195,530
August 14, 2025	6,290	6,070	6,070	6,290	6,000	162,228
August 13, 2025	6,290	6,290	6,290	6,380	6,190	78,522
August 12, 2025	6,240	6,250	6,250	6,370	6,190	89,020
August 11, 2025	6,350	6,260	6,260	6,500	6,250	267,153
August 08, 2025	6,170	6,290	6,290	6,300	6,120	173,119

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