dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,238.00 | 1,249.00 | 1,201.00 | 1,223.00 | 1,223.00 | 33,199 |
| 2026-04-20 | 1,277.00 | 1,277.00 | 1,226.00 | 1,238.00 | 1,238.00 | 18,418 |
| 2026-04-17 | 1,230.00 | 1,275.00 | 1,218.00 | 1,238.00 | 1,238.00 | 22,636 |
| 2026-04-16 | 1,226.00 | 1,245.00 | 1,201.00 | 1,230.00 | 1,230.00 | 36,212 |
| 2026-04-15 | 1,229.00 | 1,229.00 | 1,211.00 | 1,225.00 | 1,225.00 | 31,185 |
| 2026-04-14 | 1,211.00 | 1,246.00 | 1,200.00 | 1,217.00 | 1,217.00 | 27,287 |
| 2026-04-13 | 1,250.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,210.00 | 49,242 |
| 2026-04-10 | 1,220.00 | 1,220.00 | 1,182.00 | 1,201.00 | 1,201.00 | 9,551 |
| 2026-04-09 | 1,190.00 | 1,240.00 | 1,171.00 | 1,182.00 | 1,182.00 | 19,418 |
| 2026-04-08 | 1,180.00 | 1,190.00 | 1,161.00 | 1,183.00 | 1,183.00 | 12,460 |
| 2026-04-07 | 1,186.00 | 1,186.00 | 1,160.00 | 1,178.00 | 1,178.00 | 10,618 |
| 2026-04-06 | 1,213.00 | 1,213.00 | 1,172.00 | 1,186.00 | 1,186.00 | 2,931 |
| 2026-04-03 | 1,188.00 | 1,199.00 | 1,183.00 | 1,191.00 | 1,191.00 | 14,031 |
| 2026-04-02 | 1,191.00 | 1,199.00 | 1,164.00 | 1,188.00 | 1,188.00 | 22,858 |
| 2026-04-01 | 1,218.00 | 1,230.00 | 1,181.00 | 1,190.00 | 1,190.00 | 82,330 |
| 2026-03-31 | 1,216.00 | 1,216.00 | 1,172.00 | 1,209.00 | 1,209.00 | 24,821 |
| 2026-03-30 | 1,170.00 | 1,222.00 | 1,157.00 | 1,216.00 | 1,216.00 | 11,778 |
| 2026-03-27 | 1,203.00 | 1,203.00 | 1,111.00 | 1,181.00 | 1,181.00 | 53,354 |
| 2026-03-26 | 1,219.00 | 1,219.00 | 1,183.00 | 1,195.00 | 1,195.00 | 10,196 |
| 2026-03-25 | 1,200.00 | 1,200.00 | 1,170.00 | 1,192.00 | 1,192.00 | 11,784 |
| 2026-03-24 | 1,181.00 | 1,203.00 | 1,161.00 | 1,170.00 | 1,170.00 | 17,339 |
| 2026-03-23 | 1,192.00 | 1,198.00 | 1,173.00 | 1,181.00 | 1,181.00 | 14,067 |
| 2026-03-20 | 1,196.00 | 1,196.00 | 1,166.00 | 1,190.00 | 1,190.00 | 24,622 |
| 2026-03-19 | 1,195.00 | 1,219.00 | 1,188.00 | 1,196.00 | 1,196.00 | 15,657 |
| 2026-03-18 | 1,224.00 | 1,237.00 | 1,205.00 | 1,207.00 | 1,207.00 | 13,534 |
| 2026-03-17 | 1,221.00 | 1,229.00 | 1,199.00 | 1,224.00 | 1,224.00 | 12,028 |
| 2026-03-16 | 1,235.00 | 1,238.00 | 1,200.00 | 1,229.00 | 1,229.00 | 9,770 |
| 2026-03-13 | 1,260.00 | 1,260.00 | 1,210.00 | 1,225.00 | 1,225.00 | 10,056 |
| 2026-03-12 | 1,224.00 | 1,286.00 | 1,206.00 | 1,231.00 | 1,231.00 | 39,472 |
| 2026-03-11 | 1,164.00 | 1,275.00 | 1,164.00 | 1,224.00 | 1,224.00 | 116,967 |
| 2026-03-10 | 1,118.00 | 1,300.00 | 1,118.00 | 1,164.00 | 1,164.00 | 158,597 |
| 2026-03-09 | 1,128.00 | 1,241.00 | 1,040.00 | 1,117.00 | 1,117.00 | 99,746 |
| 2026-03-06 | 1,139.00 | 1,139.00 | 1,072.00 | 1,134.00 | 1,134.00 | 23,326 |
| 2026-03-05 | 1,050.00 | 1,198.00 | 1,050.00 | 1,139.00 | 1,139.00 | 52,867 |
| 2026-03-04 | 1,177.00 | 1,177.00 | 1,014.00 | 1,047.00 | 1,047.00 | 69,721 |
| 2026-03-03 | 1,221.00 | 1,221.00 | 1,162.00 | 1,189.00 | 1,189.00 | 101,458 |
| 2026-02-27 | 1,247.00 | 1,247.00 | 1,215.00 | 1,221.00 | 1,221.00 | 38,662 |
| 2026-02-26 | 1,280.00 | 1,287.00 | 1,245.00 | 1,247.00 | 1,247.00 | 53,363 |
| 2026-02-25 | 1,290.00 | 1,339.00 | 1,270.00 | 1,279.00 | 1,279.00 | 49,528 |
| 2026-02-24 | 1,303.00 | 1,339.00 | 1,220.00 | 1,281.00 | 1,281.00 | 55,749 |
| 2026-02-23 | 1,251.00 | 1,359.00 | 1,251.00 | 1,303.00 | 1,303.00 | 206,681 |
| 2026-02-20 | 1,240.00 | 1,256.00 | 1,240.00 | 1,251.00 | 1,251.00 | 25,088 |
| 2026-02-19 | 1,249.00 | 1,290.00 | 1,233.00 | 1,248.00 | 1,248.00 | 37,795 |
| 2026-02-13 | 1,293.00 | 1,293.00 | 1,247.00 | 1,262.00 | 1,262.00 | 52,310 |
| 2026-02-12 | 1,300.00 | 1,348.00 | 1,265.00 | 1,301.00 | 1,301.00 | 130,502 |
| 2026-02-11 | 1,228.00 | 1,346.00 | 1,218.00 | 1,290.00 | 1,290.00 | 223,790 |
| 2026-02-10 | 1,217.00 | 1,258.00 | 1,217.00 | 1,228.00 | 1,228.00 | 51,953 |
| 2026-02-09 | 1,199.00 | 1,318.00 | 1,195.00 | 1,217.00 | 1,217.00 | 178,772 |
| 2026-02-06 | 1,200.00 | 1,221.00 | 1,183.00 | 1,193.00 | 1,193.00 | 45,847 |
| 2026-02-05 | 1,224.00 | 1,234.00 | 1,203.00 | 1,212.00 | 1,212.00 | 45,107 |
| 2026-02-04 | 1,223.00 | 1,240.00 | 1,212.00 | 1,224.00 | 1,224.00 | 27,823 |
| 2026-02-03 | 1,244.00 | 1,244.00 | 1,190.00 | 1,210.00 | 1,210.00 | 41,768 |
| 2026-02-02 | 1,224.00 | 1,233.00 | 1,195.00 | 1,210.00 | 1,210.00 | 34,013 |
| 2026-01-30 | 1,239.00 | 1,239.00 | 1,206.00 | 1,224.00 | 1,224.00 | 23,961 |
| 2026-01-29 | 1,218.00 | 1,234.00 | 1,214.00 | 1,219.00 | 1,219.00 | 43,027 |
| 2026-01-28 | 1,219.00 | 1,245.00 | 1,211.00 | 1,214.00 | 1,214.00 | 24,674 |
| 2026-01-27 | 1,232.00 | 1,232.00 | 1,217.00 | 1,219.00 | 1,219.00 | 40,114 |
| 2026-01-26 | 1,217.00 | 1,237.00 | 1,206.00 | 1,230.00 | 1,230.00 | 30,329 |
| 2026-01-23 | 1,218.00 | 1,218.00 | 1,183.00 | 1,214.00 | 1,214.00 | 51,212 |
| 2026-01-22 | 1,230.00 | 1,241.00 | 1,195.00 | 1,220.00 | 1,220.00 | 134,443 |
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.