dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,478.00 | 1,522.00 | 1,475.00 | 1,491.00 | 1,491.00 | 130,807 |
| 2025-10-23 | 1,440.00 | 1,494.00 | 1,423.00 | 1,478.00 | 1,478.00 | 104,221 |
| 2025-10-22 | 1,478.00 | 1,489.00 | 1,440.00 | 1,452.00 | 1,452.00 | 102,083 |
| 2025-10-21 | 1,443.00 | 1,490.00 | 1,435.00 | 1,478.00 | 1,478.00 | 143,340 |
| 2025-10-20 | 1,442.00 | 1,467.00 | 1,431.00 | 1,443.00 | 1,443.00 | 137,424 |
| 2025-10-17 | 1,430.00 | 1,459.00 | 1,420.00 | 1,455.00 | 1,455.00 | 146,959 |
| 2025-10-16 | 1,490.00 | 1,490.00 | 1,444.00 | 1,444.00 | 1,444.00 | 229,143 |
| 2025-10-15 | 1,438.00 | 1,691.00 | 1,424.00 | 1,487.00 | 1,487.00 | 2,741,586 |
| 2025-10-14 | 1,425.00 | 1,464.00 | 1,417.00 | 1,452.00 | 1,452.00 | 194,460 |
| 2025-10-13 | 1,384.00 | 1,444.00 | 1,365.00 | 1,444.00 | 1,444.00 | 269,749 |
| 2025-10-10 | 1,448.00 | 1,448.00 | 1,401.00 | 1,412.00 | 1,412.00 | 324,061 |
| 2025-10-02 | 1,510.00 | 1,576.00 | 1,437.00 | 1,447.00 | 1,447.00 | 1,142,671 |
| 2025-10-01 | 1,730.00 | 1,848.00 | 1,508.00 | 1,534.00 | 1,534.00 | 3,342,465 |
| 2025-09-30 | 1,537.00 | 1,957.00 | 1,455.00 | 1,860.00 | 1,860.00 | 17,905,990 |
| 2025-09-29 | 1,330.00 | 1,676.00 | 1,330.00 | 1,506.00 | 1,506.00 | 3,682,363 |
| 2025-09-26 | 1,379.00 | 1,379.00 | 1,326.00 | 1,328.00 | 1,328.00 | 78,480 |
| 2025-09-25 | 1,381.00 | 1,410.00 | 1,370.00 | 1,379.00 | 1,379.00 | 39,947 |
| 2025-09-24 | 1,387.00 | 1,387.00 | 1,373.00 | 1,384.00 | 1,384.00 | 42,144 |
| 2025-09-23 | 1,411.00 | 1,411.00 | 1,384.00 | 1,388.00 | 1,388.00 | 94,640 |
| 2025-09-22 | 1,435.00 | 1,439.00 | 1,396.00 | 1,398.00 | 1,398.00 | 135,439 |
| 2025-09-19 | 1,470.00 | 1,470.00 | 1,404.00 | 1,450.00 | 1,450.00 | 141,645 |
| 2025-09-18 | 1,497.00 | 1,525.00 | 1,437.00 | 1,453.00 | 1,453.00 | 303,109 |
| 2025-09-17 | 1,441.00 | 1,714.00 | 1,421.00 | 1,496.00 | 1,496.00 | 2,868,642 |
| 2025-09-16 | 1,527.00 | 1,527.00 | 1,435.00 | 1,441.00 | 1,441.00 | 231,432 |
| 2025-09-15 | 1,571.00 | 1,582.00 | 1,516.00 | 1,517.00 | 1,517.00 | 273,546 |
| 2025-09-12 | 1,659.00 | 1,673.00 | 1,550.00 | 1,573.00 | 1,573.00 | 635,023 |
| 2025-09-11 | 1,580.00 | 1,950.00 | 1,568.00 | 1,673.00 | 1,673.00 | 6,445,536 |
| 2025-09-10 | 1,312.00 | 1,709.00 | 1,284.00 | 1,616.00 | 1,616.00 | 8,814,986 |
| 2025-09-09 | 1,300.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | 28,576 |
| 2025-09-08 | 1,254.00 | 1,345.00 | 1,241.00 | 1,312.00 | 1,312.00 | 78,662 |
| 2025-09-05 | 1,260.00 | 1,279.00 | 1,242.00 | 1,246.00 | 1,246.00 | 34,540 |
| 2025-09-04 | 1,298.00 | 1,298.00 | 1,230.00 | 1,254.00 | 1,254.00 | 29,705 |
| 2025-09-03 | 1,320.00 | 1,345.00 | 1,248.00 | 1,270.00 | 1,270.00 | 54,760 |
| 2025-09-02 | 1,255.00 | 1,310.00 | 1,244.00 | 1,276.00 | 1,276.00 | 57,193 |
| 2025-09-01 | 1,280.00 | 1,300.00 | 1,207.00 | 1,259.00 | 1,259.00 | 111,154 |
| 2025-08-29 | 1,200.00 | 1,232.00 | 1,196.00 | 1,232.00 | 1,232.00 | 31,160 |
| 2025-08-28 | 1,182.00 | 1,238.00 | 1,182.00 | 1,199.00 | 1,199.00 | 28,434 |
| 2025-08-27 | 1,225.00 | 1,233.00 | 1,182.00 | 1,182.00 | 1,182.00 | 19,728 |
| 2025-08-26 | 1,234.00 | 1,241.00 | 1,214.00 | 1,215.00 | 1,215.00 | 12,096 |
| 2025-08-25 | 1,230.00 | 1,272.00 | 1,217.00 | 1,234.00 | 1,234.00 | 18,259 |
| 2025-08-22 | 1,189.00 | 1,294.00 | 1,180.00 | 1,230.00 | 1,230.00 | 64,756 |
| 2025-08-21 | 1,157.00 | 1,200.00 | 1,156.00 | 1,177.00 | 1,177.00 | 18,822 |
| 2025-08-20 | 1,211.00 | 1,211.00 | 1,136.00 | 1,156.00 | 1,156.00 | 40,367 |
| 2025-08-19 | 1,223.00 | 1,234.00 | 1,209.00 | 1,211.00 | 1,211.00 | 19,682 |
| 2025-08-18 | 1,227.00 | 1,268.00 | 1,219.00 | 1,223.00 | 1,223.00 | 13,118 |
| 2025-08-14 | 1,224.00 | 1,248.00 | 1,222.00 | 1,227.00 | 1,227.00 | 18,056 |
| 2025-08-13 | 1,235.00 | 1,250.00 | 1,223.00 | 1,223.00 | 1,223.00 | 23,944 |
| 2025-08-12 | 1,223.00 | 1,345.00 | 1,223.00 | 1,234.00 | 1,234.00 | 181,147 |
| 2025-08-11 | 1,260.00 | 1,260.00 | 1,202.00 | 1,225.00 | 1,225.00 | 39,015 |
| 2025-08-08 | 1,260.00 | 1,272.00 | 1,200.00 | 1,213.00 | 1,213.00 | 61,853 |
| 2025-08-07 | 1,298.00 | 1,298.00 | 1,237.00 | 1,250.00 | 1,250.00 | 20,843 |
| 2025-08-06 | 1,272.00 | 1,296.00 | 1,250.00 | 1,251.00 | 1,251.00 | 13,875 |
| 2025-08-05 | 1,309.00 | 1,309.00 | 1,242.00 | 1,265.00 | 1,265.00 | 42,138 |
| 2025-08-04 | 1,240.00 | 1,273.00 | 1,200.00 | 1,265.00 | 1,265.00 | 36,920 |
| 2025-08-01 | 1,289.00 | 1,301.00 | 1,240.00 | 1,240.00 | 1,240.00 | 40,771 |
| 2025-07-31 | 1,303.00 | 1,321.00 | 1,270.00 | 1,289.00 | 1,289.00 | 95,363 |
| 2025-07-30 | 1,320.00 | 1,340.00 | 1,301.00 | 1,303.00 | 1,303.00 | 52,987 |
| 2025-07-29 | 1,317.00 | 1,329.00 | 1,300.00 | 1,315.00 | 1,315.00 | 46,905 |
| 2025-07-28 | 1,354.00 | 1,369.00 | 1,308.00 | 1,317.00 | 1,317.00 | 83,635 |
| 2025-07-25 | 1,354.00 | 1,386.00 | 1,340.00 | 1,357.00 | 1,357.00 | 127,690 |
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.