dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 910.00 | 931.00 | 892.00 | 916.00 | 916.00 | 29,894 |
| 2026-07-20 | 909.00 | 944.00 | 895.00 | 910.00 | 910.00 | 24,811 |
| 2026-07-16 | 916.00 | 968.00 | 901.00 | 917.00 | 917.00 | 11,375 |
| 2026-07-15 | 900.00 | 935.00 | 895.00 | 916.00 | 916.00 | 22,653 |
| 2026-07-14 | 910.00 | 910.00 | 888.00 | 900.00 | 900.00 | 8,401 |
| 2026-07-13 | 980.00 | 980.00 | 900.00 | 900.00 | 900.00 | 33,799 |
| 2026-07-10 | 960.00 | 960.00 | 895.00 | 924.00 | 924.00 | 7,480 |
| 2026-07-09 | 891.00 | 950.00 | 890.00 | 913.00 | 913.00 | 34,005 |
| 2026-07-08 | 942.00 | 949.00 | 894.00 | 913.00 | 913.00 | 42,206 |
| 2026-07-07 | 906.00 | 950.00 | 906.00 | 935.00 | 935.00 | 26,473 |
| 2026-07-06 | 936.00 | 936.00 | 905.00 | 905.00 | 905.00 | 10,485 |
| 2026-07-03 | 951.00 | 951.00 | 900.00 | 944.00 | 944.00 | 33,830 |
| 2026-07-02 | 936.00 | 968.00 | 891.00 | 920.00 | 920.00 | 32,941 |
| 2026-07-01 | 975.00 | 975.00 | 880.00 | 936.00 | 936.00 | 12,114 |
| 2026-06-30 | 974.00 | 974.00 | 930.00 | 945.00 | 945.00 | 16,365 |
| 2026-06-29 | 901.00 | 970.00 | 901.00 | 957.00 | 957.00 | 14,277 |
| 2026-06-26 | 910.00 | 967.00 | 910.00 | 931.00 | 931.00 | 42,560 |
| 2026-06-25 | 944.00 | 975.00 | 905.00 | 948.00 | 948.00 | 14,578 |
| 2026-06-24 | 939.00 | 967.00 | 862.00 | 950.00 | 950.00 | 34,066 |
| 2026-06-23 | 920.00 | 994.00 | 905.00 | 967.00 | 967.00 | 39,519 |
| 2026-06-22 | 988.00 | 988.00 | 895.00 | 972.00 | 972.00 | 85,397 |
| 2026-06-19 | 1,034.00 | 1,042.00 | 951.00 | 977.00 | 977.00 | 94,013 |
| 2026-06-18 | 1,018.00 | 1,068.00 | 1,010.00 | 1,039.00 | 1,039.00 | 71,270 |
| 2026-06-17 | 1,064.00 | 1,369.00 | 1,031.00 | 1,039.00 | 1,039.00 | 1,029,497 |
| 2026-06-16 | 1,100.00 | 1,100.00 | 1,037.00 | 1,074.00 | 1,074.00 | 10,166 |
| 2026-06-15 | 1,073.00 | 1,131.00 | 1,050.00 | 1,075.00 | 1,075.00 | 35,640 |
| 2026-06-12 | 958.00 | 1,079.00 | 958.00 | 1,042.00 | 1,042.00 | 23,247 |
| 2026-06-11 | 973.00 | 1,050.00 | 910.00 | 986.00 | 986.00 | 77,473 |
| 2026-06-10 | 966.00 | 981.00 | 870.00 | 974.00 | 974.00 | 44,284 |
| 2026-06-09 | 945.00 | 988.00 | 945.00 | 965.00 | 965.00 | 22,497 |
| 2026-06-08 | 962.00 | 1,024.00 | 959.00 | 970.00 | 970.00 | 33,938 |
| 2026-06-05 | 1,004.00 | 1,090.00 | 973.00 | 1,029.00 | 1,029.00 | 34,580 |
| 2026-06-04 | 978.00 | 1,096.00 | 978.00 | 1,004.00 | 1,004.00 | 22,045 |
| 2026-06-02 | 1,074.00 | 1,093.00 | 990.00 | 1,041.00 | 1,041.00 | 43,171 |
| 2026-06-01 | 1,059.00 | 1,110.00 | 1,020.00 | 1,083.00 | 1,083.00 | 39,891 |
| 2026-05-29 | 1,080.00 | 1,154.00 | 1,030.00 | 1,035.00 | 1,035.00 | 52,112 |
| 2026-05-28 | 1,077.00 | 1,081.00 | 1,048.00 | 1,080.00 | 1,080.00 | 43,876 |
| 2026-05-27 | 1,122.00 | 1,143.00 | 1,050.00 | 1,077.00 | 1,077.00 | 139,113 |
| 2026-05-26 | 1,125.00 | 1,153.00 | 1,105.00 | 1,117.00 | 1,117.00 | 42,086 |
| 2026-05-22 | 1,116.00 | 1,144.00 | 1,115.00 | 1,124.00 | 1,124.00 | 23,098 |
| 2026-05-21 | 1,117.00 | 1,170.00 | 1,110.00 | 1,116.00 | 1,116.00 | 91,349 |
| 2026-05-20 | 1,163.00 | 1,187.00 | 1,090.00 | 1,115.00 | 1,115.00 | 83,033 |
| 2026-05-19 | 1,134.00 | 1,191.00 | 1,133.00 | 1,163.00 | 1,163.00 | 43,643 |
| 2026-05-18 | 1,200.00 | 1,200.00 | 1,124.00 | 1,144.00 | 1,144.00 | 113,237 |
| 2026-05-15 | 1,260.00 | 1,278.00 | 1,200.00 | 1,200.00 | 1,200.00 | 127,533 |
| 2026-05-14 | 1,247.00 | 1,279.00 | 1,245.00 | 1,247.00 | 1,247.00 | 128,949 |
| 2026-05-13 | 1,235.00 | 1,259.00 | 1,210.00 | 1,247.00 | 1,247.00 | 96,945 |
| 2026-05-12 | 1,231.00 | 1,267.00 | 1,226.00 | 1,236.00 | 1,236.00 | 160,844 |
| 2026-05-11 | 1,253.00 | 1,264.00 | 1,210.00 | 1,242.00 | 1,242.00 | 177,942 |
| 2026-05-08 | 1,272.00 | 1,272.00 | 1,231.00 | 1,258.00 | 1,258.00 | 164,468 |
| 2026-05-07 | 1,308.00 | 1,363.00 | 1,254.00 | 1,272.00 | 1,272.00 | 468,057 |
| 2026-05-06 | 1,357.00 | 1,359.00 | 1,275.00 | 1,287.00 | 1,287.00 | 322,254 |
| 2026-05-04 | 1,374.00 | 1,376.00 | 1,327.00 | 1,337.00 | 1,337.00 | 357,246 |
| 2026-04-30 | 1,430.00 | 1,440.00 | 1,370.00 | 1,370.00 | 1,370.00 | 806,347 |
| 2026-04-29 | 1,699.00 | 1,973.00 | 1,434.00 | 1,470.00 | 1,470.00 | 7,328,407 |
| 2026-04-28 | 1,220.00 | 1,575.00 | 1,211.00 | 1,575.00 | 1,575.00 | 5,272,874 |
| 2026-04-27 | 1,206.00 | 1,426.00 | 1,191.00 | 1,212.00 | 1,212.00 | 1,076,406 |
| 2026-04-24 | 1,195.00 | 1,207.00 | 1,193.00 | 1,205.00 | 1,205.00 | 15,932 |
| 2026-04-23 | 1,208.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | 16,595 |
| 2026-04-22 | 1,248.00 | 1,250.00 | 1,201.00 | 1,210.00 | 1,210.00 | 22,200 |
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.