dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5,430.00 | 5,450.00 | 5,350.00 | 5,360.00 | 2,680.00 | 25,438 |
| 2023-07-05 | 5,380.00 | 5,530.00 | 5,370.00 | 5,430.00 | 2,715.00 | 46,790 |
| 2023-07-04 | 5,420.00 | 5,420.00 | 5,350.00 | 5,370.00 | 2,685.00 | 14,434 |
| 2023-07-03 | 5,380.00 | 5,410.00 | 5,310.00 | 5,400.00 | 2,700.00 | 23,892 |
| 2023-06-30 | 5,230.00 | 5,390.00 | 5,230.00 | 5,380.00 | 2,690.00 | 18,442 |
| 2023-06-29 | 5,230.00 | 5,250.00 | 5,210.00 | 5,250.00 | 2,625.00 | 17,008 |
| 2023-06-28 | 5,210.00 | 5,250.00 | 5,190.00 | 5,240.00 | 2,620.00 | 13,878 |
| 2023-06-27 | 5,240.00 | 5,250.00 | 5,200.00 | 5,210.00 | 2,605.00 | 19,682 |
| 2023-06-26 | 5,160.00 | 5,240.00 | 5,130.00 | 5,240.00 | 2,620.00 | 11,014 |
| 2023-06-23 | 5,160.00 | 5,170.00 | 5,100.00 | 5,170.00 | 2,585.00 | 6,340 |
| 2023-06-22 | 5,120.00 | 5,180.00 | 5,070.00 | 5,170.00 | 2,585.00 | 23,614 |
| 2023-06-21 | 5,250.00 | 5,250.00 | 5,130.00 | 5,130.00 | 2,565.00 | 37,604 |
| 2023-06-20 | 5,290.00 | 5,290.00 | 5,210.00 | 5,270.00 | 2,635.00 | 8,132 |
| 2023-06-19 | 5,370.00 | 5,370.00 | 5,240.00 | 5,300.00 | 2,650.00 | 9,736 |
| 2023-06-16 | 5,420.00 | 5,420.00 | 5,210.00 | 5,240.00 | 2,620.00 | 48,908 |
| 2023-06-15 | 5,370.00 | 5,400.00 | 5,310.00 | 5,380.00 | 2,690.00 | 20,170 |
| 2023-06-14 | 5,380.00 | 5,450.00 | 5,370.00 | 5,400.00 | 2,700.00 | 24,568 |
| 2023-06-13 | 5,450.00 | 5,470.00 | 5,360.00 | 5,390.00 | 2,695.00 | 23,694 |
| 2023-06-12 | 5,390.00 | 5,450.00 | 5,300.00 | 5,410.00 | 2,705.00 | 17,494 |
| 2023-06-09 | 5,400.00 | 5,400.00 | 5,330.00 | 5,390.00 | 2,695.00 | 8,760 |
| 2023-06-08 | 5,400.00 | 5,400.00 | 5,290.00 | 5,360.00 | 2,680.00 | 20,174 |
| 2023-06-07 | 5,320.00 | 5,380.00 | 5,320.00 | 5,380.00 | 2,690.00 | 7,774 |
| 2023-06-05 | 5,320.00 | 5,370.00 | 5,310.00 | 5,360.00 | 2,680.00 | 8,814 |
| 2023-06-02 | 5,300.00 | 5,320.00 | 5,240.00 | 5,320.00 | 2,660.00 | 7,908 |
| 2023-06-01 | 5,290.00 | 5,320.00 | 5,250.00 | 5,300.00 | 2,650.00 | 7,994 |
| 2023-05-31 | 5,240.00 | 5,320.00 | 5,230.00 | 5,300.00 | 2,650.00 | 9,022 |
| 2023-05-30 | 5,260.00 | 5,280.00 | 5,150.00 | 5,280.00 | 2,640.00 | 23,472 |
| 2023-05-26 | 5,320.00 | 5,380.00 | 5,200.00 | 5,260.00 | 2,630.00 | 18,032 |
| 2023-05-25 | 5,320.00 | 5,370.00 | 5,290.00 | 5,310.00 | 2,655.00 | 10,352 |
| 2023-05-24 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 2,680.00 | 15,446 |
| 2023-05-23 | 5,420.00 | 5,420.00 | 5,380.00 | 5,420.00 | 2,710.00 | 4,288 |
| 2023-05-22 | 5,450.00 | 5,490.00 | 5,380.00 | 5,420.00 | 2,710.00 | 7,864 |
| 2023-05-19 | 5,450.00 | 5,450.00 | 5,380.00 | 5,440.00 | 2,720.00 | 11,326 |
| 2023-05-18 | 5,400.00 | 5,450.00 | 5,310.00 | 5,370.00 | 2,685.00 | 13,846 |
| 2023-05-17 | 5,390.00 | 5,400.00 | 5,270.00 | 5,380.00 | 2,690.00 | 9,376 |
| 2023-05-16 | 5,490.00 | 5,510.00 | 5,280.00 | 5,280.00 | 2,640.00 | 40,290 |
| 2023-05-15 | 5,610.00 | 5,610.00 | 5,450.00 | 5,510.00 | 2,755.00 | 36,240 |
| 2023-05-12 | 5,420.00 | 5,670.00 | 5,410.00 | 5,610.00 | 2,805.00 | 48,148 |
| 2023-05-11 | 5,400.00 | 5,460.00 | 5,340.00 | 5,420.00 | 2,710.00 | 30,762 |
| 2023-05-10 | 5,440.00 | 5,440.00 | 5,350.00 | 5,400.00 | 2,700.00 | 14,202 |
| 2023-05-09 | 5,490.00 | 5,490.00 | 5,350.00 | 5,460.00 | 2,730.00 | 12,764 |
| 2023-05-08 | 5,370.00 | 5,480.00 | 5,350.00 | 5,470.00 | 2,735.00 | 17,100 |
| 2023-05-04 | 5,280.00 | 5,420.00 | 5,270.00 | 5,400.00 | 2,700.00 | 20,134 |
| 2023-05-03 | 5,310.00 | 5,450.00 | 5,300.00 | 5,310.00 | 2,655.00 | 16,128 |
| 2023-05-02 | 5,330.00 | 5,500.00 | 5,280.00 | 5,370.00 | 2,685.00 | 31,250 |
| 2023-04-28 | 5,470.00 | 5,570.00 | 5,310.00 | 5,330.00 | 2,665.00 | 30,032 |
| 2023-04-27 | 5,340.00 | 5,460.00 | 5,330.00 | 5,450.00 | 2,725.00 | 38,316 |
| 2023-04-26 | 5,280.00 | 5,510.00 | 5,270.00 | 5,420.00 | 2,710.00 | 35,962 |
| 2023-04-25 | 5,170.00 | 5,420.00 | 5,140.00 | 5,350.00 | 2,675.00 | 54,470 |
| 2023-04-24 | 5,240.00 | 5,240.00 | 5,150.00 | 5,170.00 | 2,585.00 | 52,398 |
| 2023-04-21 | 5,270.00 | 5,330.00 | 5,180.00 | 5,240.00 | 2,620.00 | 94,580 |
| 2023-04-20 | 5,400.00 | 5,440.00 | 5,310.00 | 5,320.00 | 2,660.00 | 101,902 |
| 2023-04-19 | 5,530.00 | 5,560.00 | 5,410.00 | 5,480.00 | 2,740.00 | 139,208 |
| 2023-04-18 | 5,770.00 | 5,950.00 | 5,570.00 | 5,620.00 | 2,810.00 | 514,592 |
| 2023-04-17 | 5,270.00 | 6,460.00 | 5,170.00 | 5,650.00 | 2,825.00 | 2,315,246 |
| 2023-04-14 | 5,370.00 | 5,480.00 | 5,230.00 | 5,260.00 | 2,630.00 | 46,940 |
| 2023-04-13 | 5,380.00 | 5,450.00 | 5,300.00 | 5,370.00 | 2,685.00 | 14,156 |
| 2023-04-12 | 5,390.00 | 5,480.00 | 5,320.00 | 5,340.00 | 2,670.00 | 24,586 |
| 2023-04-11 | 5,170.00 | 5,450.00 | 5,110.00 | 5,310.00 | 2,655.00 | 43,496 |
| 2023-04-10 | 5,230.00 | 5,230.00 | 5,110.00 | 5,170.00 | 2,585.00 | 34,722 |
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.