See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.99▲ 1.89%
← 021040.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-283,905.003,950.003,900.003,900.001,950.0010,034
2024-06-273,915.003,920.003,905.003,905.001,952.509,078
2024-06-263,910.003,915.003,895.003,915.001,957.506,428
2024-06-253,990.003,990.003,905.003,910.001,955.0024,120
2024-06-244,045.004,045.003,985.003,985.001,992.508,972
2024-06-214,070.004,070.004,045.004,045.002,022.504,472
2024-06-204,050.004,075.004,045.004,070.002,035.009,638
2024-06-194,050.004,055.004,035.004,050.002,025.003,674
2024-06-184,045.004,050.004,040.004,050.002,025.0011,444
2024-06-174,035.004,040.004,025.004,040.002,020.0010,464
2024-06-144,025.004,040.004,015.004,030.002,015.006,754
2024-06-134,025.004,030.004,020.004,020.002,010.002,772
2024-06-124,015.004,040.004,015.004,020.002,010.005,298
2024-06-114,035.004,040.004,005.004,015.002,007.5010,942
2024-06-104,110.004,110.004,015.004,035.002,017.5016,794
2024-06-074,100.004,115.004,090.004,110.002,055.006,918
2024-06-054,090.004,110.004,075.004,100.002,050.0026,452
2024-06-044,055.004,095.004,050.004,090.002,045.0013,156
2024-06-033,945.004,060.003,945.004,050.002,025.0014,664
2024-05-313,990.003,995.003,945.003,945.001,972.5011,834
2024-05-304,015.004,025.003,985.003,990.001,995.0012,038
2024-05-294,025.004,095.003,995.004,020.002,010.0053,088
2024-05-284,105.004,105.004,025.004,025.002,012.5038,036
2024-05-274,095.004,110.004,045.004,110.002,055.0020,506
2024-05-244,085.004,100.004,085.004,095.002,047.509,248
2024-05-234,150.004,155.004,085.004,085.002,042.5019,260
2024-05-224,140.004,150.004,130.004,150.002,075.001,394
2024-05-214,110.004,140.004,110.004,135.002,067.503,796
2024-05-204,065.004,120.004,045.004,110.002,055.0010,596
2024-05-174,080.004,090.004,040.004,070.002,035.0013,524
2024-05-164,075.004,085.004,070.004,085.002,042.506,250
2024-05-144,110.004,110.004,065.004,070.002,035.004,302
2024-05-134,055.004,115.004,035.004,115.002,057.5019,164
2024-05-104,105.004,105.004,050.004,050.002,025.0010,368
2024-05-094,105.004,105.004,080.004,105.002,052.504,032
2024-05-084,090.004,105.004,060.004,100.002,050.0010,870
2024-05-074,095.004,100.004,085.004,095.002,047.506,946
2024-05-034,045.004,105.004,045.004,095.002,047.5011,514
2024-05-024,025.004,050.004,025.004,050.002,025.005,312
2024-04-304,035.004,035.004,025.004,030.002,015.002,284
2024-04-294,090.004,095.004,015.004,030.002,015.0015,928
2024-04-264,080.004,095.004,060.004,095.002,047.505,976
2024-04-254,060.004,085.004,020.004,085.002,042.5018,816
2024-04-244,110.004,475.004,045.004,055.002,027.50190,940
2024-04-234,055.004,110.004,050.004,105.002,052.508,782
2024-04-224,035.004,050.004,035.004,050.002,025.003,536
2024-04-194,045.004,050.004,000.004,035.002,017.507,548
2024-04-184,035.004,075.004,030.004,050.002,025.009,546
2024-04-174,070.004,075.004,025.004,040.002,020.007,124
2024-04-164,145.004,145.004,070.004,075.002,037.5012,834
2024-04-154,150.004,155.004,135.004,145.002,072.508,086
2024-04-124,130.004,155.004,125.004,150.002,075.004,304
2024-04-114,165.004,165.004,135.004,135.002,067.504,058
2024-04-094,135.004,170.004,115.004,160.002,080.0013,270
2024-04-084,085.004,155.004,065.004,145.002,072.5012,290
2024-04-054,080.004,080.004,045.004,080.002,040.002,072
2024-04-044,065.004,080.004,065.004,080.002,040.001,492
2024-04-034,070.004,100.004,035.004,075.002,037.509,954
2024-04-024,110.004,115.004,045.004,070.002,035.0014,596
2024-04-014,140.004,150.004,055.004,110.002,055.0013,296
← NewerPage 10 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.