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%WTI99.48▲ 2.40%
← 021040.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-023,975.004,010.003,940.003,965.001,982.5024,684
2023-12-283,990.004,005.003,980.003,980.001,990.0015,840
2023-12-273,965.003,990.003,960.003,990.001,995.006,218
2023-12-263,960.003,980.003,950.003,970.001,985.005,326
2023-12-223,995.003,995.003,960.003,965.001,982.5014,966
2023-12-213,985.003,995.003,950.003,995.001,997.5010,124
2023-12-203,930.004,030.003,890.003,970.001,985.0036,890
2023-12-194,005.004,010.003,860.003,930.001,965.0047,914
2023-12-184,005.004,025.003,995.004,005.002,002.5019,204
2023-12-154,015.004,050.003,960.004,005.002,002.5066,108
2023-12-144,170.004,175.003,995.004,015.002,007.50134,534
2023-12-134,125.005,000.004,000.004,170.002,085.001,321,396
2023-12-123,970.003,995.003,935.003,965.001,982.507,608
2023-12-113,955.003,995.003,945.003,995.001,997.5012,664
2023-12-084,020.004,050.003,955.003,955.001,977.5016,686
2023-12-074,090.004,090.003,995.004,070.002,035.008,694
2023-12-064,090.004,105.004,030.004,090.002,045.0014,050
2023-12-054,130.004,130.004,055.004,130.002,065.005,136
2023-12-044,095.004,185.004,055.004,130.002,065.008,692
2023-12-014,090.004,100.004,065.004,100.002,050.005,052
2023-11-304,050.004,150.004,025.004,100.002,050.003,852
2023-11-294,060.004,100.004,025.004,025.002,012.5011,168
2023-11-284,075.004,085.004,060.004,060.002,030.003,002
2023-11-274,130.004,135.004,070.004,075.002,037.506,344
2023-11-244,130.004,240.004,080.004,170.002,085.0013,410
2023-11-234,110.004,200.004,110.004,165.002,082.50318
2023-11-224,105.004,210.004,100.004,150.002,075.006,906
2023-11-214,100.004,155.004,035.004,125.002,062.508,076
2023-11-204,035.004,215.003,980.004,020.002,010.0021,388
2023-11-174,020.004,070.003,965.004,060.002,030.0013,414
2023-11-163,990.004,045.003,980.004,000.002,000.005,488
2023-11-153,960.004,040.003,960.003,990.001,995.0012,690
2023-11-143,935.003,975.003,930.003,960.001,980.005,058
2023-11-134,035.004,045.003,975.003,975.001,987.5010,996
2023-11-103,980.004,050.003,980.004,030.002,015.0010,476
2023-11-093,980.004,020.003,940.003,970.001,985.0025,528
2023-11-083,980.003,995.003,980.003,980.001,990.008,060
2023-11-073,970.004,050.003,970.003,980.001,990.0011,958
2023-11-064,000.004,055.003,970.003,970.001,985.0010,046
2023-11-034,005.004,050.003,930.004,000.002,000.0010,292
2023-11-023,825.004,015.003,825.003,930.001,965.0023,786
2023-11-013,900.004,100.003,790.003,790.001,895.0028,482
2023-10-313,955.004,025.003,950.003,950.001,975.009,768
2023-10-304,000.004,000.003,895.003,950.001,975.0019,040
2023-10-273,920.004,100.003,895.004,000.002,000.0021,970
2023-10-264,020.004,035.003,775.003,960.001,980.0025,702
2023-10-254,090.004,100.004,010.004,020.002,010.006,856
2023-10-244,045.004,065.003,820.004,010.002,005.0020,836
2023-10-234,135.004,140.004,000.004,065.002,032.506,950
2023-10-204,230.004,250.004,070.004,175.002,087.5013,406
2023-10-194,300.004,300.004,270.004,270.002,135.006,692
2023-10-184,405.004,460.004,340.004,345.002,172.5010,268
2023-10-174,290.004,450.004,290.004,320.002,160.006,408
2023-10-164,440.004,440.004,315.004,395.002,197.5010,684
2023-10-134,550.004,550.004,300.004,470.002,235.007,994
2023-10-124,345.004,595.004,290.004,535.002,267.5046,724
2023-10-114,170.004,510.004,170.004,250.002,125.0027,818
2023-10-104,210.004,255.004,125.004,250.002,125.0036,758
2023-10-064,440.004,440.004,165.004,165.002,082.5049,466
2023-10-054,230.005,170.004,230.004,400.002,200.00337,214
← NewerPage 12 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.