dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 742.00 | 742.00 | 729.00 | 737.00 | 3,685.00 | 12,000 |
| 2022-06-09 | 745.00 | 800.00 | 721.00 | 737.00 | 3,685.00 | 108,491 |
| 2022-06-08 | 768.00 | 770.00 | 747.00 | 750.00 | 3,750.00 | 77,481 |
| 2022-06-07 | 784.00 | 784.00 | 768.00 | 768.00 | 3,840.00 | 24,398 |
| 2022-06-03 | 792.00 | 792.00 | 780.00 | 783.00 | 3,915.00 | 16,268 |
| 2022-06-02 | 776.00 | 790.00 | 771.00 | 788.00 | 3,940.00 | 26,050 |
| 2022-05-31 | 775.00 | 785.00 | 773.00 | 783.00 | 3,915.00 | 62,398 |
| 2022-05-30 | 776.00 | 783.00 | 773.00 | 779.00 | 3,895.00 | 22,506 |
| 2022-05-27 | 768.00 | 790.00 | 762.00 | 776.00 | 3,880.00 | 26,742 |
| 2022-05-26 | 783.00 | 788.00 | 761.00 | 764.00 | 3,820.00 | 97,990 |
| 2022-05-25 | 780.00 | 790.00 | 769.00 | 788.00 | 3,940.00 | 52,374 |
| 2022-05-24 | 806.00 | 820.00 | 783.00 | 783.00 | 3,915.00 | 58,851 |
| 2022-05-23 | 810.00 | 820.00 | 799.00 | 804.00 | 4,020.00 | 34,214 |
| 2022-05-20 | 797.00 | 842.00 | 797.00 | 810.00 | 4,050.00 | 84,214 |
| 2022-05-19 | 801.00 | 801.00 | 790.00 | 795.00 | 3,975.00 | 43,927 |
| 2022-05-18 | 808.00 | 823.00 | 807.00 | 807.00 | 4,035.00 | 38,061 |
| 2022-05-17 | 824.00 | 824.00 | 801.00 | 804.00 | 4,020.00 | 19,839 |
| 2022-05-16 | 829.00 | 830.00 | 804.00 | 806.00 | 4,030.00 | 33,930 |
| 2022-05-13 | 794.00 | 814.00 | 794.00 | 805.00 | 4,025.00 | 21,006 |
| 2022-05-12 | 832.00 | 832.00 | 795.00 | 799.00 | 3,995.00 | 56,912 |
| 2022-05-11 | 822.00 | 839.00 | 821.00 | 827.00 | 4,135.00 | 22,925 |
| 2022-05-10 | 840.00 | 840.00 | 802.00 | 826.00 | 4,130.00 | 116,803 |
| 2022-05-09 | 870.00 | 871.00 | 845.00 | 847.00 | 4,235.00 | 80,492 |
| 2022-05-06 | 875.00 | 880.00 | 860.00 | 876.00 | 4,380.00 | 36,150 |
| 2022-05-04 | 874.00 | 895.00 | 874.00 | 883.00 | 4,415.00 | 125,389 |
| 2022-05-03 | 881.00 | 898.00 | 870.00 | 874.00 | 4,370.00 | 115,179 |
| 2022-05-02 | 884.00 | 901.00 | 862.00 | 875.00 | 4,375.00 | 243,876 |
| 2022-04-29 | 879.00 | 884.00 | 868.00 | 878.00 | 4,390.00 | 61,314 |
| 2022-04-28 | 867.00 | 896.00 | 863.00 | 876.00 | 4,380.00 | 157,506 |
| 2022-04-27 | 838.00 | 860.00 | 838.00 | 860.00 | 4,300.00 | 54,735 |
| 2022-04-26 | 850.00 | 877.00 | 847.00 | 867.00 | 4,335.00 | 41,449 |
| 2022-04-25 | 861.00 | 865.00 | 835.00 | 851.00 | 4,255.00 | 41,787 |
| 2022-04-22 | 870.00 | 888.00 | 860.00 | 870.00 | 4,350.00 | 41,750 |
| 2022-04-21 | 885.00 | 886.00 | 860.00 | 870.00 | 4,350.00 | 76,145 |
| 2022-04-20 | 891.00 | 900.00 | 872.00 | 880.00 | 4,400.00 | 100,695 |
| 2022-04-19 | 870.00 | 880.00 | 867.00 | 880.00 | 4,400.00 | 34,406 |
| 2022-04-18 | 881.00 | 883.00 | 869.00 | 877.00 | 4,385.00 | 25,172 |
| 2022-04-15 | 874.00 | 890.00 | 865.00 | 881.00 | 4,405.00 | 31,530 |
| 2022-04-14 | 879.00 | 887.00 | 864.00 | 873.00 | 4,365.00 | 52,715 |
| 2022-04-13 | 870.00 | 895.00 | 862.00 | 879.00 | 4,395.00 | 100,208 |
| 2022-04-12 | 877.00 | 883.00 | 854.00 | 872.00 | 4,360.00 | 50,400 |
| 2022-04-11 | 885.00 | 885.00 | 851.00 | 878.00 | 4,390.00 | 67,050 |
| 2022-04-08 | 870.00 | 890.00 | 856.00 | 872.00 | 4,360.00 | 50,267 |
| 2022-04-07 | 854.00 | 887.00 | 854.00 | 878.00 | 4,390.00 | 64,637 |
| 2022-04-06 | 862.00 | 902.00 | 860.00 | 877.00 | 4,385.00 | 93,540 |
| 2022-04-05 | 908.00 | 908.00 | 863.00 | 869.00 | 4,345.00 | 68,296 |
| 2022-04-04 | 856.00 | 884.00 | 851.00 | 880.00 | 4,400.00 | 164,551 |
| 2022-04-01 | 838.00 | 855.00 | 835.00 | 847.00 | 4,235.00 | 99,368 |
| 2022-03-31 | 843.00 | 843.00 | 835.00 | 838.00 | 4,190.00 | 24,446 |
| 2022-03-30 | 838.00 | 852.00 | 835.00 | 843.00 | 4,215.00 | 39,910 |
| 2022-03-29 | 835.00 | 859.00 | 833.00 | 838.00 | 4,190.00 | 79,258 |
| 2022-03-28 | 840.00 | 842.00 | 827.00 | 835.00 | 4,175.00 | 58,272 |
| 2022-03-25 | 844.00 | 850.00 | 830.00 | 835.00 | 4,175.00 | 95,745 |
| 2022-03-24 | 851.00 | 868.00 | 835.00 | 843.00 | 4,215.00 | 164,918 |
| 2022-03-23 | 830.00 | 936.00 | 823.00 | 861.00 | 4,305.00 | 1,593,526 |
| 2022-03-22 | 817.00 | 826.00 | 809.00 | 821.00 | 4,105.00 | 30,605 |
| 2022-03-21 | 808.00 | 822.00 | 805.00 | 814.00 | 4,070.00 | 42,346 |
| 2022-03-18 | 810.00 | 844.00 | 799.00 | 812.00 | 4,060.00 | 191,282 |
| 2022-03-17 | 804.00 | 804.00 | 785.00 | 801.00 | 4,005.00 | 36,592 |
| 2022-03-16 | 801.00 | 813.00 | 799.00 | 802.00 | 4,010.00 | 26,020 |
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.