dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,252.00 | 1,252.00 | 1,220.00 | 1,224.00 | 1,224.00 | 67,672 |
| 2026-01-20 | 1,279.00 | 1,279.00 | 1,225.00 | 1,238.00 | 1,238.00 | 55,864 |
| 2026-01-19 | 1,233.00 | 1,247.00 | 1,227.00 | 1,246.00 | 1,246.00 | 80,075 |
| 2026-01-16 | 1,265.00 | 1,265.00 | 1,239.00 | 1,241.00 | 1,241.00 | 69,164 |
| 2026-01-15 | 1,248.00 | 1,287.00 | 1,230.00 | 1,265.00 | 1,265.00 | 64,526 |
| 2026-01-14 | 1,258.00 | 1,294.00 | 1,231.00 | 1,248.00 | 1,248.00 | 66,809 |
| 2026-01-13 | 1,265.00 | 1,293.00 | 1,250.00 | 1,257.00 | 1,257.00 | 78,192 |
| 2026-01-12 | 1,287.00 | 1,287.00 | 1,241.00 | 1,264.00 | 1,264.00 | 92,796 |
| 2026-01-09 | 1,232.00 | 1,288.00 | 1,232.00 | 1,287.00 | 1,287.00 | 67,801 |
| 2026-01-08 | 1,261.00 | 1,280.00 | 1,231.00 | 1,231.00 | 1,231.00 | 144,099 |
| 2026-01-07 | 1,305.00 | 1,305.00 | 1,260.00 | 1,261.00 | 1,261.00 | 160,869 |
| 2026-01-06 | 1,295.00 | 1,333.00 | 1,286.00 | 1,305.00 | 1,305.00 | 95,469 |
| 2026-01-05 | 1,325.00 | 1,338.00 | 1,272.00 | 1,295.00 | 1,295.00 | 189,687 |
| 2026-01-02 | 1,306.00 | 1,354.00 | 1,306.00 | 1,333.00 | 1,333.00 | 101,416 |
| 2025-12-30 | 1,353.00 | 1,353.00 | 1,316.00 | 1,316.00 | 1,316.00 | 185,895 |
| 2025-12-29 | 1,432.00 | 1,451.00 | 1,359.00 | 1,360.00 | 1,360.00 | 355,774 |
| 2025-12-26 | 1,432.00 | 1,470.00 | 1,419.00 | 1,432.00 | 1,432.00 | 235,975 |
| 2025-12-24 | 1,495.00 | 1,550.00 | 1,442.00 | 1,450.00 | 1,450.00 | 749,176 |
| 2025-12-23 | 1,510.00 | 1,690.00 | 1,425.00 | 1,476.00 | 1,476.00 | 1,861,615 |
| 2025-12-22 | 1,756.00 | 1,910.00 | 1,470.00 | 1,500.00 | 1,500.00 | 6,097,801 |
| 2025-12-19 | 1,228.00 | 1,597.00 | 1,227.00 | 1,597.00 | 1,597.00 | 4,127,432 |
| 2025-12-18 | 1,237.00 | 1,237.00 | 1,220.00 | 1,229.00 | 1,229.00 | 18,616 |
| 2025-12-17 | 1,227.00 | 1,243.00 | 1,221.00 | 1,226.00 | 1,226.00 | 13,236 |
| 2025-12-16 | 1,244.00 | 1,244.00 | 1,227.00 | 1,227.00 | 1,227.00 | 27,296 |
| 2025-12-15 | 1,239.00 | 1,253.00 | 1,227.00 | 1,244.00 | 1,244.00 | 29,370 |
| 2025-12-12 | 1,253.00 | 1,265.00 | 1,230.00 | 1,239.00 | 1,239.00 | 32,768 |
| 2025-12-11 | 1,283.00 | 1,304.00 | 1,243.00 | 1,253.00 | 1,253.00 | 54,094 |
| 2025-12-10 | 1,286.00 | 1,286.00 | 1,266.00 | 1,268.00 | 1,268.00 | 13,433 |
| 2025-12-09 | 1,295.00 | 1,300.00 | 1,271.00 | 1,283.00 | 1,283.00 | 7,319 |
| 2025-12-08 | 1,285.00 | 1,304.00 | 1,280.00 | 1,296.00 | 1,296.00 | 18,536 |
| 2025-12-05 | 1,272.00 | 1,309.00 | 1,250.00 | 1,297.00 | 1,297.00 | 45,860 |
| 2025-12-04 | 1,267.00 | 1,287.00 | 1,267.00 | 1,284.00 | 1,284.00 | 8,575 |
| 2025-12-03 | 1,315.00 | 1,315.00 | 1,245.00 | 1,267.00 | 1,267.00 | 14,061 |
| 2025-12-02 | 1,288.00 | 1,309.00 | 1,257.00 | 1,270.00 | 1,270.00 | 25,976 |
| 2025-12-01 | 1,308.00 | 1,313.00 | 1,287.00 | 1,288.00 | 1,288.00 | 7,161 |
| 2025-11-28 | 1,310.00 | 1,316.00 | 1,281.00 | 1,308.00 | 1,308.00 | 8,085 |
| 2025-11-27 | 1,305.00 | 1,305.00 | 1,272.00 | 1,300.00 | 1,300.00 | 17,561 |
| 2025-11-26 | 1,340.00 | 1,340.00 | 1,275.00 | 1,313.00 | 1,313.00 | 11,280 |
| 2025-11-25 | 1,294.00 | 1,310.00 | 1,285.00 | 1,288.00 | 1,288.00 | 12,144 |
| 2025-11-24 | 1,300.00 | 1,310.00 | 1,266.00 | 1,300.00 | 1,300.00 | 35,050 |
| 2025-11-21 | 1,307.00 | 1,320.00 | 1,268.00 | 1,314.00 | 1,314.00 | 19,576 |
| 2025-11-20 | 1,303.00 | 1,338.00 | 1,268.00 | 1,307.00 | 1,307.00 | 34,018 |
| 2025-11-19 | 1,300.00 | 1,336.00 | 1,284.00 | 1,303.00 | 1,303.00 | 11,519 |
| 2025-11-18 | 1,323.00 | 1,327.00 | 1,277.00 | 1,300.00 | 1,300.00 | 66,243 |
| 2025-11-17 | 1,338.00 | 1,379.00 | 1,323.00 | 1,325.00 | 1,325.00 | 57,985 |
| 2025-11-14 | 1,338.00 | 1,372.00 | 1,302.00 | 1,354.00 | 1,354.00 | 45,932 |
| 2025-11-13 | 1,360.00 | 1,360.00 | 1,306.00 | 1,355.00 | 1,355.00 | 25,901 |
| 2025-11-12 | 1,350.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | 37,606 |
| 2025-11-11 | 1,376.00 | 1,407.00 | 1,325.00 | 1,350.00 | 1,350.00 | 34,362 |
| 2025-11-10 | 1,330.00 | 1,370.00 | 1,325.00 | 1,367.00 | 1,367.00 | 30,814 |
| 2025-11-07 | 1,375.00 | 1,378.00 | 1,324.00 | 1,339.00 | 1,339.00 | 51,819 |
| 2025-11-06 | 1,341.00 | 1,400.00 | 1,280.00 | 1,341.00 | 1,341.00 | 128,687 |
| 2025-11-05 | 1,399.00 | 1,399.00 | 1,312.00 | 1,341.00 | 1,341.00 | 117,056 |
| 2025-11-04 | 1,390.00 | 1,421.00 | 1,383.00 | 1,399.00 | 1,399.00 | 55,062 |
| 2025-11-03 | 1,458.00 | 1,458.00 | 1,373.00 | 1,380.00 | 1,380.00 | 135,749 |
| 2025-10-31 | 1,480.00 | 1,500.00 | 1,427.00 | 1,470.00 | 1,470.00 | 120,249 |
| 2025-10-30 | 1,451.00 | 1,481.00 | 1,440.00 | 1,481.00 | 1,481.00 | 91,201 |
| 2025-10-29 | 1,490.00 | 1,505.00 | 1,458.00 | 1,460.00 | 1,460.00 | 82,190 |
| 2025-10-28 | 1,480.00 | 1,492.00 | 1,460.00 | 1,490.00 | 1,490.00 | 88,118 |
| 2025-10-27 | 1,489.00 | 1,493.00 | 1,470.00 | 1,489.00 | 1,489.00 | 74,617 |
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.