dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 5,200.00 | 5,250.00 | 5,140.00 | 5,230.00 | 2,615.00 | 25,694 |
| 2023-04-05 | 5,120.00 | 5,200.00 | 5,100.00 | 5,150.00 | 2,575.00 | 25,982 |
| 2023-04-04 | 5,130.00 | 5,190.00 | 5,100.00 | 5,120.00 | 2,560.00 | 15,616 |
| 2023-04-03 | 5,140.00 | 5,170.00 | 5,110.00 | 5,130.00 | 2,565.00 | 30,458 |
| 2023-03-31 | 5,190.00 | 5,250.00 | 5,140.00 | 5,140.00 | 2,570.00 | 17,064 |
| 2023-03-30 | 5,180.00 | 5,220.00 | 5,140.00 | 5,190.00 | 2,595.00 | 46,482 |
| 2023-03-29 | 5,230.00 | 5,260.00 | 5,220.00 | 5,220.00 | 2,610.00 | 14,088 |
| 2023-03-28 | 5,230.00 | 5,330.00 | 5,230.00 | 5,260.00 | 2,630.00 | 17,020 |
| 2023-03-27 | 5,300.00 | 5,320.00 | 5,240.00 | 5,310.00 | 2,655.00 | 18,978 |
| 2023-03-24 | 5,300.00 | 5,370.00 | 5,290.00 | 5,320.00 | 2,660.00 | 8,048 |
| 2023-03-23 | 5,290.00 | 5,550.00 | 5,280.00 | 5,380.00 | 2,690.00 | 34,008 |
| 2023-03-22 | 5,330.00 | 5,370.00 | 5,300.00 | 5,360.00 | 2,680.00 | 24,742 |
| 2023-03-21 | 5,330.00 | 5,390.00 | 5,270.00 | 5,330.00 | 2,665.00 | 37,822 |
| 2023-03-20 | 5,380.00 | 5,390.00 | 5,290.00 | 5,330.00 | 2,665.00 | 45,346 |
| 2023-03-17 | 5,670.00 | 5,670.00 | 5,320.00 | 5,450.00 | 2,725.00 | 52,014 |
| 2023-03-16 | 6,150.00 | 6,160.00 | 5,520.00 | 5,570.00 | 2,785.00 | 201,592 |
| 2023-03-15 | 6,130.00 | 6,190.00 | 6,050.00 | 6,150.00 | 3,075.00 | 60,398 |
| 2023-03-14 | 6,130.00 | 6,280.00 | 5,970.00 | 6,130.00 | 3,065.00 | 78,922 |
| 2023-03-13 | 5,970.00 | 6,300.00 | 5,970.00 | 6,130.00 | 3,065.00 | 92,148 |
| 2023-03-10 | 5,980.00 | 6,430.00 | 5,880.00 | 5,970.00 | 2,985.00 | 188,426 |
| 2023-03-09 | 5,710.00 | 6,000.00 | 5,690.00 | 5,980.00 | 2,990.00 | 97,180 |
| 2023-03-08 | 5,760.00 | 5,770.00 | 5,670.00 | 5,710.00 | 2,855.00 | 56,956 |
| 2023-03-07 | 5,610.00 | 5,780.00 | 5,610.00 | 5,650.00 | 2,825.00 | 100,250 |
| 2023-03-06 | 5,460.00 | 5,650.00 | 5,450.00 | 5,610.00 | 2,805.00 | 76,634 |
| 2023-03-03 | 5,450.00 | 5,520.00 | 5,430.00 | 5,430.00 | 2,715.00 | 33,560 |
| 2023-03-02 | 5,450.00 | 5,540.00 | 5,390.00 | 5,450.00 | 2,725.00 | 49,438 |
| 2023-02-28 | 5,250.00 | 5,450.00 | 5,250.00 | 5,450.00 | 2,725.00 | 27,650 |
| 2023-02-27 | 5,310.00 | 5,330.00 | 5,200.00 | 5,270.00 | 2,635.00 | 38,114 |
| 2023-02-24 | 5,280.00 | 5,400.00 | 5,260.00 | 5,310.00 | 2,655.00 | 23,194 |
| 2023-02-23 | 5,230.00 | 5,330.00 | 5,160.00 | 5,230.00 | 2,615.00 | 53,698 |
| 2023-02-22 | 5,330.00 | 5,430.00 | 5,280.00 | 5,280.00 | 2,640.00 | 19,114 |
| 2023-02-21 | 5,410.00 | 5,550.00 | 5,330.00 | 5,330.00 | 2,665.00 | 31,934 |
| 2023-02-20 | 5,320.00 | 5,480.00 | 5,260.00 | 5,400.00 | 2,700.00 | 26,866 |
| 2023-02-17 | 5,370.00 | 5,380.00 | 5,300.00 | 5,320.00 | 2,660.00 | 33,130 |
| 2023-02-16 | 5,350.00 | 5,430.00 | 5,330.00 | 5,360.00 | 2,680.00 | 26,890 |
| 2023-02-15 | 5,550.00 | 5,550.00 | 5,360.00 | 5,360.00 | 2,680.00 | 51,992 |
| 2023-02-14 | 5,450.00 | 5,600.00 | 5,430.00 | 5,550.00 | 2,775.00 | 21,220 |
| 2023-02-13 | 5,420.00 | 5,520.00 | 5,390.00 | 5,500.00 | 2,750.00 | 28,434 |
| 2023-02-10 | 5,630.00 | 5,630.00 | 5,460.00 | 5,470.00 | 2,735.00 | 45,238 |
| 2023-02-09 | 5,700.00 | 5,700.00 | 5,570.00 | 5,610.00 | 2,805.00 | 28,348 |
| 2023-02-08 | 5,640.00 | 5,760.00 | 5,580.00 | 5,660.00 | 2,830.00 | 33,858 |
| 2023-02-07 | 5,530.00 | 5,680.00 | 5,470.00 | 5,640.00 | 2,820.00 | 31,154 |
| 2023-02-06 | 5,450.00 | 5,600.00 | 5,400.00 | 5,570.00 | 2,785.00 | 38,656 |
| 2023-02-03 | 5,580.00 | 5,580.00 | 5,400.00 | 5,450.00 | 2,725.00 | 51,522 |
| 2023-02-02 | 5,460.00 | 5,580.00 | 5,420.00 | 5,580.00 | 2,790.00 | 47,796 |
| 2023-02-01 | 5,460.00 | 5,490.00 | 5,370.00 | 5,460.00 | 2,730.00 | 49,070 |
| 2023-01-31 | 5,240.00 | 5,450.00 | 5,240.00 | 5,440.00 | 2,720.00 | 76,002 |
| 2023-01-30 | 5,320.00 | 5,340.00 | 5,240.00 | 5,270.00 | 2,635.00 | 30,744 |
| 2023-01-27 | 5,320.00 | 5,320.00 | 5,240.00 | 5,300.00 | 2,650.00 | 21,132 |
| 2023-01-26 | 5,350.00 | 5,350.00 | 5,200.00 | 5,260.00 | 2,630.00 | 41,078 |
| 2023-01-25 | 5,280.00 | 5,310.00 | 5,230.00 | 5,230.00 | 2,615.00 | 27,896 |
| 2023-01-20 | 5,280.00 | 5,280.00 | 5,150.00 | 5,230.00 | 2,615.00 | 25,900 |
| 2023-01-19 | 5,290.00 | 5,290.00 | 5,170.00 | 5,260.00 | 2,630.00 | 19,260 |
| 2023-01-18 | 5,360.00 | 5,380.00 | 5,250.00 | 5,250.00 | 2,625.00 | 46,820 |
| 2023-01-17 | 5,300.00 | 5,380.00 | 5,210.00 | 5,360.00 | 2,680.00 | 54,622 |
| 2023-01-16 | 5,320.00 | 5,320.00 | 5,250.00 | 5,290.00 | 2,645.00 | 28,762 |
| 2023-01-13 | 5,370.00 | 5,390.00 | 5,240.00 | 5,280.00 | 2,640.00 | 73,258 |
| 2023-01-12 | 5,400.00 | 5,410.00 | 5,300.00 | 5,360.00 | 2,680.00 | 51,774 |
| 2023-01-11 | 5,310.00 | 5,400.00 | 5,290.00 | 5,360.00 | 2,680.00 | 90,482 |
| 2023-01-10 | 5,220.00 | 5,500.00 | 5,160.00 | 5,310.00 | 2,655.00 | 199,844 |
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.