dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 4,435.00 | 4,445.00 | 4,380.00 | 4,400.00 | 2,200.00 | 10,800 |
| 2023-09-27 | 4,435.00 | 4,435.00 | 4,220.00 | 4,435.00 | 2,217.50 | 35,894 |
| 2023-09-26 | 4,575.00 | 4,575.00 | 4,390.00 | 4,390.00 | 2,195.00 | 3,214 |
| 2023-09-25 | 4,620.00 | 4,650.00 | 4,575.00 | 4,575.00 | 2,287.50 | 4,626 |
| 2023-09-22 | 4,650.00 | 4,655.00 | 4,625.00 | 4,650.00 | 2,325.00 | 2,572 |
| 2023-09-21 | 4,665.00 | 4,680.00 | 4,630.00 | 4,640.00 | 2,320.00 | 4,738 |
| 2023-09-20 | 4,755.00 | 4,765.00 | 4,670.00 | 4,670.00 | 2,335.00 | 7,200 |
| 2023-09-19 | 4,845.00 | 4,850.00 | 4,765.00 | 4,765.00 | 2,382.50 | 9,694 |
| 2023-09-18 | 4,870.00 | 4,885.00 | 4,860.00 | 4,860.00 | 2,430.00 | 2,502 |
| 2023-09-15 | 4,875.00 | 4,880.00 | 4,855.00 | 4,880.00 | 2,440.00 | 2,790 |
| 2023-09-14 | 4,895.00 | 4,900.00 | 4,855.00 | 4,855.00 | 2,427.50 | 13,236 |
| 2023-09-13 | 4,895.00 | 4,895.00 | 4,840.00 | 4,880.00 | 2,440.00 | 7,136 |
| 2023-09-12 | 5,010.00 | 5,030.00 | 4,895.00 | 4,895.00 | 2,447.50 | 15,664 |
| 2023-09-11 | 4,995.00 | 5,030.00 | 4,995.00 | 5,020.00 | 2,510.00 | 6,290 |
| 2023-09-08 | 4,995.00 | 5,010.00 | 4,980.00 | 5,000.00 | 2,500.00 | 3,536 |
| 2023-09-07 | 5,020.00 | 5,020.00 | 4,995.00 | 5,000.00 | 2,500.00 | 9,234 |
| 2023-09-06 | 5,080.00 | 5,090.00 | 5,020.00 | 5,020.00 | 2,510.00 | 11,800 |
| 2023-09-05 | 4,975.00 | 5,100.00 | 4,975.00 | 5,080.00 | 2,540.00 | 14,228 |
| 2023-09-04 | 5,040.00 | 5,040.00 | 4,960.00 | 4,975.00 | 2,487.50 | 10,474 |
| 2023-09-01 | 4,990.00 | 5,040.00 | 4,970.00 | 5,040.00 | 2,520.00 | 8,762 |
| 2023-08-31 | 4,980.00 | 4,995.00 | 4,975.00 | 4,995.00 | 2,497.50 | 7,468 |
| 2023-08-30 | 4,955.00 | 5,230.00 | 4,930.00 | 4,975.00 | 2,487.50 | 29,890 |
| 2023-08-29 | 4,910.00 | 4,950.00 | 4,905.00 | 4,950.00 | 2,475.00 | 10,396 |
| 2023-08-28 | 4,970.00 | 4,970.00 | 4,905.00 | 4,905.00 | 2,452.50 | 6,260 |
| 2023-08-25 | 4,945.00 | 4,995.00 | 4,930.00 | 4,965.00 | 2,482.50 | 11,080 |
| 2023-08-24 | 4,690.00 | 5,010.00 | 4,690.00 | 4,950.00 | 2,475.00 | 53,124 |
| 2023-08-23 | 4,725.00 | 4,725.00 | 4,640.00 | 4,695.00 | 2,347.50 | 18,800 |
| 2023-08-22 | 4,770.00 | 4,800.00 | 4,720.00 | 4,720.00 | 2,360.00 | 19,672 |
| 2023-08-21 | 4,705.00 | 4,800.00 | 4,705.00 | 4,770.00 | 2,385.00 | 19,242 |
| 2023-08-18 | 4,680.00 | 4,720.00 | 4,650.00 | 4,720.00 | 2,360.00 | 12,526 |
| 2023-08-17 | 4,775.00 | 4,775.00 | 4,710.00 | 4,775.00 | 2,387.50 | 21,782 |
| 2023-08-16 | 4,840.00 | 4,840.00 | 4,780.00 | 4,785.00 | 2,392.50 | 26,568 |
| 2023-08-14 | 4,910.00 | 4,915.00 | 4,850.00 | 4,850.00 | 2,425.00 | 9,846 |
| 2023-08-11 | 4,890.00 | 4,930.00 | 4,880.00 | 4,910.00 | 2,455.00 | 13,112 |
| 2023-08-10 | 4,865.00 | 4,890.00 | 4,825.00 | 4,890.00 | 2,445.00 | 7,142 |
| 2023-08-09 | 4,830.00 | 4,860.00 | 4,805.00 | 4,855.00 | 2,427.50 | 10,488 |
| 2023-08-08 | 4,875.00 | 4,880.00 | 4,805.00 | 4,815.00 | 2,407.50 | 23,490 |
| 2023-08-07 | 5,000.00 | 5,000.00 | 4,860.00 | 4,875.00 | 2,437.50 | 4,372 |
| 2023-08-04 | 4,900.00 | 4,955.00 | 4,895.00 | 4,955.00 | 2,477.50 | 13,990 |
| 2023-08-03 | 4,985.00 | 5,100.00 | 4,810.00 | 4,960.00 | 2,480.00 | 28,420 |
| 2023-08-02 | 5,030.00 | 5,050.00 | 4,980.00 | 4,985.00 | 2,492.50 | 16,868 |
| 2023-08-01 | 5,000.00 | 5,050.00 | 4,965.00 | 5,030.00 | 2,515.00 | 7,438 |
| 2023-07-31 | 5,040.00 | 5,100.00 | 4,975.00 | 5,000.00 | 2,500.00 | 11,000 |
| 2023-07-28 | 4,900.00 | 5,150.00 | 4,890.00 | 5,040.00 | 2,520.00 | 16,078 |
| 2023-07-27 | 4,800.00 | 5,140.00 | 4,800.00 | 4,945.00 | 2,472.50 | 24,582 |
| 2023-07-26 | 5,050.00 | 5,080.00 | 4,680.00 | 4,850.00 | 2,425.00 | 104,774 |
| 2023-07-25 | 5,040.00 | 5,110.00 | 4,990.00 | 5,060.00 | 2,530.00 | 26,238 |
| 2023-07-24 | 5,300.00 | 5,300.00 | 5,010.00 | 5,050.00 | 2,525.00 | 21,298 |
| 2023-07-21 | 5,190.00 | 5,360.00 | 5,140.00 | 5,300.00 | 2,650.00 | 33,940 |
| 2023-07-20 | 5,060.00 | 5,250.00 | 5,010.00 | 5,200.00 | 2,600.00 | 24,954 |
| 2023-07-19 | 5,050.00 | 5,080.00 | 5,050.00 | 5,050.00 | 2,525.00 | 11,384 |
| 2023-07-18 | 5,180.00 | 5,180.00 | 5,080.00 | 5,080.00 | 2,540.00 | 13,674 |
| 2023-07-17 | 5,180.00 | 5,180.00 | 5,130.00 | 5,170.00 | 2,585.00 | 24,430 |
| 2023-07-14 | 5,200.00 | 5,240.00 | 5,140.00 | 5,200.00 | 2,600.00 | 12,898 |
| 2023-07-13 | 5,180.00 | 5,210.00 | 5,170.00 | 5,200.00 | 2,600.00 | 7,086 |
| 2023-07-12 | 5,290.00 | 5,290.00 | 5,180.00 | 5,180.00 | 2,590.00 | 8,396 |
| 2023-07-11 | 5,280.00 | 5,310.00 | 5,220.00 | 5,240.00 | 2,620.00 | 12,230 |
| 2023-07-10 | 5,280.00 | 5,310.00 | 5,280.00 | 5,310.00 | 2,655.00 | 8,276 |
| 2023-07-07 | 5,340.00 | 5,340.00 | 5,290.00 | 5,300.00 | 2,650.00 | 11,972 |
| 2023-07-06 | 5,430.00 | 5,450.00 | 5,350.00 | 5,360.00 | 2,680.00 | 25,438 |
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.