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%WTI99.47▲ 2.39%
← 021040.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-294,140.004,150.004,130.004,140.002,070.0010,390
2024-03-284,135.004,140.004,120.004,135.002,067.506,458
2024-03-274,130.004,135.004,110.004,135.002,067.504,940
2024-03-264,140.004,145.004,100.004,125.002,062.509,036
2024-03-254,085.004,120.004,075.004,120.002,060.008,306
2024-03-224,060.004,090.004,050.004,085.002,042.505,670
2024-03-214,010.004,100.004,000.004,055.002,027.5019,852
2024-03-203,935.004,010.003,925.004,010.002,005.008,646
2024-03-193,955.003,965.003,900.003,940.001,970.0018,282
2024-03-184,000.004,080.003,900.003,950.001,975.0011,958
2024-03-154,020.004,020.003,935.003,995.001,997.5030,318
2024-03-144,055.004,145.003,975.004,020.002,010.0018,436
2024-03-134,060.004,205.004,055.004,055.002,027.509,646
2024-03-124,230.004,255.004,050.004,075.002,037.5031,658
2024-03-114,300.004,300.004,120.004,255.002,127.5017,714
2024-03-084,360.004,360.004,240.004,300.002,150.0010,164
2024-03-074,450.004,450.004,330.004,355.002,177.502,766
2024-03-064,480.004,480.004,285.004,450.002,225.0018,502
2024-03-054,490.004,495.004,400.004,475.002,237.5016,204
2024-03-044,465.004,490.004,455.004,485.002,242.5019,386
2024-02-294,475.004,475.004,450.004,465.002,232.5015,542
2024-02-284,510.004,515.004,440.004,475.002,237.5013,956
2024-02-274,455.004,465.004,340.004,460.002,230.0023,220
2024-02-264,370.004,500.004,335.004,450.002,225.0038,176
2024-02-234,305.004,365.004,285.004,365.002,182.5024,806
2024-02-224,280.004,330.004,250.004,300.002,150.0026,136
2024-02-214,205.004,280.004,180.004,275.002,137.5028,220
2024-02-204,185.004,215.004,175.004,205.002,102.507,010
2024-02-194,125.004,180.004,090.004,180.002,090.0013,898
2024-02-164,210.004,215.004,100.004,135.002,067.5024,342
2024-02-154,135.004,245.004,120.004,230.002,115.0050,132
2024-02-144,115.004,130.004,090.004,130.002,065.004,056
2024-02-134,115.004,125.004,085.004,120.002,060.003,890
2024-02-084,105.004,115.004,090.004,115.002,057.504,206
2024-02-074,100.004,110.004,085.004,110.002,055.005,304
2024-02-064,110.004,170.004,090.004,100.002,050.0013,718
2024-02-054,075.004,110.004,060.004,110.002,055.0010,044
2024-02-024,070.004,165.004,065.004,075.002,037.5020,392
2024-02-014,115.004,135.004,045.004,070.002,035.009,452
2024-01-314,105.004,140.004,060.004,140.002,070.009,772
2024-01-304,090.004,165.004,050.004,095.002,047.5011,898
2024-01-294,035.004,160.004,015.004,095.002,047.5021,536
2024-01-264,015.004,150.003,930.004,035.002,017.5010,552
2024-01-253,995.004,030.003,820.004,030.002,015.0012,128
2024-01-244,050.004,075.003,990.004,000.002,000.0016,420
2024-01-234,045.004,050.004,000.004,050.002,025.009,176
2024-01-224,080.004,180.003,990.004,050.002,025.0035,304
2024-01-194,030.004,085.004,010.004,085.002,042.507,020
2024-01-183,985.004,060.003,965.004,060.002,030.008,960
2024-01-173,990.004,015.003,965.003,965.001,982.506,208
2024-01-164,040.004,060.003,975.003,990.001,995.0020,594
2024-01-154,150.004,150.004,040.004,040.002,020.0013,156
2024-01-124,100.004,145.004,040.004,140.002,070.0011,702
2024-01-114,030.004,155.004,015.004,100.002,050.0024,586
2024-01-104,035.004,060.004,005.004,030.002,015.008,674
2024-01-094,055.004,060.004,005.004,040.002,020.0012,836
2024-01-084,050.004,095.004,035.004,055.002,027.507,704
2024-01-054,010.004,055.003,995.004,050.002,025.0013,410
2024-01-043,975.004,035.003,955.004,035.002,017.5017,400
2024-01-033,965.003,980.003,955.003,980.001,990.003,616
← NewerPage 11 of 20 · 1,183 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.