dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 667.00 | 670.00 | 657.00 | 657.00 | 3,285.00 | 6,589 |
| 2022-09-02 | 692.00 | 694.00 | 658.00 | 669.00 | 3,345.00 | 45,212 |
| 2022-09-01 | 709.00 | 709.00 | 692.00 | 692.00 | 3,460.00 | 9,141 |
| 2022-08-31 | 706.00 | 733.00 | 701.00 | 709.00 | 3,545.00 | 13,570 |
| 2022-08-30 | 700.00 | 719.00 | 699.00 | 718.00 | 3,590.00 | 12,698 |
| 2022-08-29 | 742.00 | 742.00 | 705.00 | 714.00 | 3,570.00 | 7,307 |
| 2022-08-26 | 749.00 | 758.00 | 741.00 | 745.00 | 3,725.00 | 5,312 |
| 2022-08-25 | 738.00 | 756.00 | 731.00 | 745.00 | 3,725.00 | 9,929 |
| 2022-08-24 | 746.00 | 755.00 | 728.00 | 742.00 | 3,710.00 | 10,776 |
| 2022-08-23 | 750.00 | 754.00 | 742.00 | 746.00 | 3,730.00 | 20,874 |
| 2022-08-22 | 754.00 | 765.00 | 733.00 | 750.00 | 3,750.00 | 21,478 |
| 2022-08-19 | 753.00 | 780.00 | 744.00 | 755.00 | 3,775.00 | 11,963 |
| 2022-08-18 | 747.00 | 760.00 | 733.00 | 757.00 | 3,785.00 | 9,123 |
| 2022-08-17 | 750.00 | 759.00 | 733.00 | 751.00 | 3,755.00 | 20,710 |
| 2022-08-16 | 765.00 | 765.00 | 745.00 | 750.00 | 3,750.00 | 14,072 |
| 2022-08-12 | 744.00 | 760.00 | 737.00 | 755.00 | 3,775.00 | 26,599 |
| 2022-08-11 | 732.00 | 754.00 | 732.00 | 744.00 | 3,720.00 | 27,876 |
| 2022-08-10 | 716.00 | 747.00 | 715.00 | 732.00 | 3,660.00 | 21,145 |
| 2022-08-09 | 734.00 | 734.00 | 701.00 | 712.00 | 3,560.00 | 38,445 |
| 2022-08-08 | 723.00 | 744.00 | 702.00 | 732.00 | 3,660.00 | 18,186 |
| 2022-08-05 | 720.00 | 738.00 | 715.00 | 724.00 | 3,620.00 | 29,223 |
| 2022-08-04 | 730.00 | 733.00 | 706.00 | 718.00 | 3,590.00 | 27,857 |
| 2022-08-03 | 693.00 | 717.00 | 683.00 | 713.00 | 3,565.00 | 28,398 |
| 2022-08-02 | 693.00 | 700.00 | 691.00 | 693.00 | 3,465.00 | 7,458 |
| 2022-08-01 | 696.00 | 719.00 | 691.00 | 693.00 | 3,465.00 | 9,347 |
| 2022-07-29 | 699.00 | 699.00 | 682.00 | 696.00 | 3,480.00 | 12,863 |
| 2022-07-28 | 694.00 | 705.00 | 683.00 | 687.00 | 3,435.00 | 9,442 |
| 2022-07-27 | 676.00 | 710.00 | 676.00 | 694.00 | 3,470.00 | 10,764 |
| 2022-07-26 | 675.00 | 690.00 | 675.00 | 681.00 | 3,405.00 | 9,003 |
| 2022-07-25 | 674.00 | 700.00 | 671.00 | 682.00 | 3,410.00 | 7,977 |
| 2022-07-22 | 674.00 | 680.00 | 670.00 | 674.00 | 3,370.00 | 5,985 |
| 2022-07-21 | 666.00 | 698.00 | 665.00 | 674.00 | 3,370.00 | 10,354 |
| 2022-07-20 | 673.00 | 689.00 | 661.00 | 665.00 | 3,325.00 | 16,324 |
| 2022-07-19 | 666.00 | 697.00 | 643.00 | 673.00 | 3,365.00 | 18,875 |
| 2022-07-18 | 642.00 | 675.00 | 640.00 | 669.00 | 3,345.00 | 34,603 |
| 2022-07-15 | 636.00 | 664.00 | 629.00 | 635.00 | 3,175.00 | 4,675 |
| 2022-07-14 | 623.00 | 641.00 | 612.00 | 638.00 | 3,190.00 | 10,432 |
| 2022-07-13 | 620.00 | 645.00 | 619.00 | 623.00 | 3,115.00 | 6,709 |
| 2022-07-12 | 628.00 | 641.00 | 612.00 | 624.00 | 3,120.00 | 11,682 |
| 2022-07-11 | 639.00 | 639.00 | 623.00 | 623.00 | 3,115.00 | 11,251 |
| 2022-07-08 | 625.00 | 635.00 | 622.00 | 632.00 | 3,160.00 | 3,716 |
| 2022-07-07 | 613.00 | 624.00 | 609.00 | 618.00 | 3,090.00 | 9,103 |
| 2022-07-06 | 619.00 | 637.00 | 609.00 | 609.00 | 3,045.00 | 25,391 |
| 2022-07-05 | 624.00 | 644.00 | 615.00 | 625.00 | 3,125.00 | 6,789 |
| 2022-07-04 | 647.00 | 653.00 | 607.00 | 620.00 | 3,100.00 | 11,101 |
| 2022-07-01 | 667.00 | 700.00 | 632.00 | 647.00 | 3,235.00 | 76,454 |
| 2022-06-30 | 652.00 | 671.00 | 638.00 | 667.00 | 3,335.00 | 17,850 |
| 2022-06-29 | 650.00 | 662.00 | 644.00 | 649.00 | 3,245.00 | 9,779 |
| 2022-06-28 | 647.00 | 656.00 | 637.00 | 656.00 | 3,280.00 | 8,434 |
| 2022-06-27 | 611.00 | 645.00 | 608.00 | 641.00 | 3,205.00 | 16,293 |
| 2022-06-24 | 568.00 | 604.00 | 568.00 | 604.00 | 3,020.00 | 32,199 |
| 2022-06-23 | 625.00 | 625.00 | 572.00 | 575.00 | 2,875.00 | 60,659 |
| 2022-06-22 | 654.00 | 660.00 | 612.00 | 629.00 | 3,145.00 | 48,135 |
| 2022-06-21 | 645.00 | 657.00 | 633.00 | 655.00 | 3,275.00 | 28,462 |
| 2022-06-20 | 669.00 | 680.00 | 638.00 | 657.00 | 3,285.00 | 43,244 |
| 2022-06-17 | 631.00 | 675.00 | 631.00 | 673.00 | 3,365.00 | 33,713 |
| 2022-06-16 | 669.00 | 695.00 | 655.00 | 655.00 | 3,275.00 | 43,194 |
| 2022-06-15 | 690.00 | 698.00 | 655.00 | 662.00 | 3,310.00 | 53,928 |
| 2022-06-14 | 670.00 | 709.00 | 670.00 | 700.00 | 3,500.00 | 43,944 |
| 2022-06-13 | 731.00 | 731.00 | 699.00 | 715.00 | 3,575.00 | 44,216 |
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.