dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5,200.00 | 5,300.00 | 5,170.00 | 5,170.00 | 2,585.00 | 72,070 |
| 2023-01-06 | 5,070.00 | 5,270.00 | 5,070.00 | 5,160.00 | 2,580.00 | 73,236 |
| 2023-01-05 | 5,170.00 | 5,600.00 | 5,030.00 | 5,110.00 | 2,555.00 | 196,842 |
| 2023-01-04 | 4,925.00 | 5,320.00 | 4,925.00 | 5,110.00 | 2,555.00 | 207,594 |
| 2023-01-03 | 5,300.00 | 5,330.00 | 5,010.00 | 5,040.00 | 2,520.00 | 312,588 |
| 2023-01-02 | 5,320.00 | 5,620.00 | 5,200.00 | 5,300.00 | 2,650.00 | 339,590 |
| 2022-12-29 | 5,020.00 | 6,490.00 | 5,010.00 | 5,320.00 | 2,660.00 | 3,878,896 |
| 2022-12-28 | 5,500.00 | 5,580.00 | 5,180.00 | 5,180.00 | 2,590.00 | 290,506 |
| 2022-12-27 | 5,670.00 | 6,110.00 | 5,500.00 | 5,530.00 | 2,765.00 | 917,572 |
| 2022-12-26 | 5,360.00 | 7,140.00 | 4,970.00 | 5,980.00 | 2,990.00 | 4,142,554 |
| 2022-12-23 | 5,700.00 | 7,520.00 | 5,630.00 | 5,630.00 | 2,815.00 | 5,441,382 |
| 2022-11-17 | 573.00 | 610.00 | 567.00 | 595.00 | 2,975.00 | 96,233 |
| 2022-11-16 | 566.00 | 583.00 | 556.00 | 578.00 | 2,890.00 | 63,093 |
| 2022-11-15 | 564.00 | 568.00 | 551.00 | 556.00 | 2,780.00 | 52,484 |
| 2022-11-14 | 559.00 | 570.00 | 550.00 | 565.00 | 2,825.00 | 43,881 |
| 2022-11-11 | 567.00 | 571.00 | 555.00 | 564.00 | 2,820.00 | 35,055 |
| 2022-11-10 | 546.00 | 563.00 | 537.00 | 558.00 | 2,790.00 | 30,931 |
| 2022-11-09 | 549.00 | 554.00 | 547.00 | 551.00 | 2,755.00 | 23,179 |
| 2022-11-08 | 555.00 | 556.00 | 546.00 | 547.00 | 2,735.00 | 33,926 |
| 2022-11-07 | 574.00 | 574.00 | 555.00 | 555.00 | 2,775.00 | 42,556 |
| 2022-11-04 | 553.00 | 608.00 | 530.00 | 563.00 | 2,815.00 | 290,321 |
| 2022-11-03 | 530.00 | 566.00 | 528.00 | 540.00 | 2,700.00 | 19,587 |
| 2022-11-02 | 539.00 | 539.00 | 528.00 | 539.00 | 2,695.00 | 16,818 |
| 2022-11-01 | 543.00 | 543.00 | 532.00 | 532.00 | 2,660.00 | 10,635 |
| 2022-10-31 | 519.00 | 544.00 | 519.00 | 534.00 | 2,670.00 | 25,187 |
| 2022-10-28 | 523.00 | 524.00 | 516.00 | 516.00 | 2,580.00 | 15,031 |
| 2022-10-27 | 523.00 | 527.00 | 516.00 | 517.00 | 2,585.00 | 12,054 |
| 2022-10-26 | 522.00 | 530.00 | 515.00 | 516.00 | 2,580.00 | 13,841 |
| 2022-10-25 | 530.00 | 531.00 | 520.00 | 525.00 | 2,625.00 | 17,039 |
| 2022-10-24 | 519.00 | 529.00 | 519.00 | 522.00 | 2,610.00 | 25,995 |
| 2022-10-21 | 517.00 | 526.00 | 514.00 | 514.00 | 2,570.00 | 21,946 |
| 2022-10-20 | 533.00 | 539.00 | 526.00 | 526.00 | 2,630.00 | 20,513 |
| 2022-10-19 | 531.00 | 547.00 | 529.00 | 533.00 | 2,665.00 | 32,571 |
| 2022-10-18 | 547.00 | 547.00 | 520.00 | 523.00 | 2,615.00 | 23,206 |
| 2022-10-17 | 520.00 | 532.00 | 514.00 | 520.00 | 2,600.00 | 13,765 |
| 2022-10-14 | 512.00 | 529.00 | 511.00 | 521.00 | 2,605.00 | 16,684 |
| 2022-10-13 | 532.00 | 542.00 | 507.00 | 508.00 | 2,540.00 | 34,446 |
| 2022-10-12 | 553.00 | 553.00 | 537.00 | 538.00 | 2,690.00 | 27,527 |
| 2022-10-11 | 557.00 | 567.00 | 548.00 | 553.00 | 2,765.00 | 49,603 |
| 2022-10-07 | 562.00 | 570.00 | 552.00 | 560.00 | 2,800.00 | 26,099 |
| 2022-10-06 | 551.00 | 573.00 | 551.00 | 561.00 | 2,805.00 | 40,731 |
| 2022-10-05 | 571.00 | 574.00 | 553.00 | 554.00 | 2,770.00 | 67,128 |
| 2022-10-04 | 567.00 | 571.00 | 551.00 | 567.00 | 2,835.00 | 69,373 |
| 2022-09-30 | 564.00 | 577.00 | 548.00 | 567.00 | 2,835.00 | 124,280 |
| 2022-09-29 | 598.00 | 605.00 | 575.00 | 579.00 | 2,895.00 | 211,516 |
| 2022-09-28 | 650.00 | 768.00 | 598.00 | 599.00 | 2,995.00 | 1,898,627 |
| 2022-09-27 | 595.00 | 603.00 | 576.00 | 596.00 | 2,980.00 | 34,458 |
| 2022-09-26 | 644.00 | 644.00 | 582.00 | 600.00 | 3,000.00 | 27,605 |
| 2022-09-23 | 647.00 | 647.00 | 611.00 | 635.00 | 3,175.00 | 15,537 |
| 2022-09-22 | 657.00 | 657.00 | 636.00 | 643.00 | 3,215.00 | 12,591 |
| 2022-09-21 | 662.00 | 663.00 | 655.00 | 655.00 | 3,275.00 | 8,494 |
| 2022-09-20 | 650.00 | 667.00 | 650.00 | 662.00 | 3,310.00 | 12,062 |
| 2022-09-19 | 664.00 | 673.00 | 648.00 | 657.00 | 3,285.00 | 11,211 |
| 2022-09-16 | 665.00 | 687.00 | 654.00 | 669.00 | 3,345.00 | 13,004 |
| 2022-09-15 | 676.00 | 700.00 | 669.00 | 669.00 | 3,345.00 | 15,399 |
| 2022-09-14 | 670.00 | 677.00 | 660.00 | 676.00 | 3,380.00 | 8,661 |
| 2022-09-13 | 678.00 | 686.00 | 669.00 | 680.00 | 3,400.00 | 14,491 |
| 2022-09-08 | 660.00 | 669.00 | 658.00 | 669.00 | 3,345.00 | 7,454 |
| 2022-09-07 | 673.00 | 673.00 | 657.00 | 661.00 | 3,305.00 | 10,565 |
| 2022-09-06 | 659.00 | 674.00 | 659.00 | 669.00 | 3,345.00 | 4,975 |
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.