dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,401.00 | 1,454.00 | 1,360.00 | 1,365.00 | 1,365.00 | 283,690 |
| 2025-07-23 | 1,322.00 | 1,700.00 | 1,310.00 | 1,425.00 | 1,425.00 | 4,236,505 |
| 2025-07-22 | 1,340.00 | 1,344.00 | 1,300.00 | 1,322.00 | 1,322.00 | 26,745 |
| 2025-07-21 | 1,379.00 | 1,379.00 | 1,290.00 | 1,340.00 | 1,340.00 | 39,997 |
| 2025-07-18 | 1,381.00 | 1,389.00 | 1,302.00 | 1,340.00 | 1,340.00 | 55,470 |
| 2025-07-17 | 1,390.00 | 1,394.00 | 1,370.00 | 1,380.00 | 1,380.00 | 18,323 |
| 2025-07-16 | 1,412.00 | 1,412.00 | 1,374.00 | 1,390.00 | 1,390.00 | 31,833 |
| 2025-07-15 | 1,430.00 | 1,430.00 | 1,387.00 | 1,412.00 | 1,412.00 | 23,017 |
| 2025-07-14 | 1,409.00 | 1,470.00 | 1,390.00 | 1,423.00 | 1,423.00 | 50,668 |
| 2025-07-11 | 1,384.00 | 1,433.00 | 1,381.00 | 1,409.00 | 1,409.00 | 41,837 |
| 2025-07-10 | 1,428.00 | 1,459.00 | 1,361.00 | 1,384.00 | 1,384.00 | 64,537 |
| 2025-07-09 | 1,364.00 | 1,428.00 | 1,357.00 | 1,428.00 | 1,428.00 | 92,558 |
| 2025-07-08 | 1,306.00 | 1,430.00 | 1,304.00 | 1,379.00 | 1,379.00 | 105,135 |
| 2025-07-07 | 1,321.00 | 1,321.00 | 1,305.00 | 1,306.00 | 1,306.00 | 18,260 |
| 2025-07-04 | 1,385.00 | 1,394.00 | 1,323.00 | 1,324.00 | 1,324.00 | 62,468 |
| 2025-07-03 | 1,295.00 | 1,420.00 | 1,295.00 | 1,375.00 | 1,375.00 | 195,459 |
| 2025-07-02 | 1,320.00 | 1,344.00 | 1,270.00 | 1,294.00 | 1,294.00 | 67,696 |
| 2025-07-01 | 1,321.00 | 1,355.00 | 1,313.00 | 1,313.00 | 1,313.00 | 41,030 |
| 2025-06-30 | 1,357.00 | 1,383.00 | 1,316.00 | 1,316.00 | 1,316.00 | 69,662 |
| 2025-06-27 | 1,373.00 | 1,394.00 | 1,337.00 | 1,357.00 | 1,357.00 | 47,106 |
| 2025-06-26 | 1,378.00 | 1,389.00 | 1,351.00 | 1,385.00 | 1,385.00 | 37,615 |
| 2025-06-25 | 1,382.00 | 1,410.00 | 1,378.00 | 1,378.00 | 1,378.00 | 39,233 |
| 2025-06-24 | 1,351.00 | 1,438.00 | 1,350.00 | 1,401.00 | 1,401.00 | 93,612 |
| 2025-06-23 | 1,385.00 | 1,385.00 | 1,342.00 | 1,342.00 | 1,342.00 | 73,406 |
| 2025-06-20 | 1,403.00 | 1,404.00 | 1,368.00 | 1,392.00 | 1,392.00 | 104,671 |
| 2025-06-19 | 1,407.00 | 1,443.00 | 1,384.00 | 1,403.00 | 1,403.00 | 59,363 |
| 2025-06-18 | 1,398.00 | 1,450.00 | 1,385.00 | 1,401.00 | 1,401.00 | 36,892 |
| 2025-06-17 | 1,427.00 | 1,447.00 | 1,390.00 | 1,400.00 | 1,400.00 | 66,980 |
| 2025-06-16 | 1,448.00 | 1,450.00 | 1,403.00 | 1,426.00 | 1,426.00 | 90,655 |
| 2025-06-13 | 1,502.00 | 1,508.00 | 1,433.00 | 1,460.00 | 1,460.00 | 94,117 |
| 2025-06-12 | 1,513.00 | 1,546.00 | 1,484.00 | 1,501.00 | 1,501.00 | 127,145 |
| 2025-06-11 | 1,493.00 | 1,523.00 | 1,471.00 | 1,513.00 | 1,513.00 | 76,788 |
| 2025-06-10 | 1,466.00 | 1,514.00 | 1,460.00 | 1,493.00 | 1,493.00 | 114,895 |
| 2025-06-09 | 1,451.00 | 1,469.00 | 1,400.00 | 1,463.00 | 1,463.00 | 149,093 |
| 2025-06-05 | 1,437.00 | 1,451.00 | 1,392.00 | 1,451.00 | 1,451.00 | 138,301 |
| 2025-06-04 | 1,521.00 | 1,521.00 | 1,413.00 | 1,437.00 | 1,437.00 | 260,112 |
| 2025-06-02 | 1,481.00 | 1,584.00 | 1,463.00 | 1,521.00 | 1,521.00 | 211,760 |
| 2025-05-30 | 1,593.00 | 1,593.00 | 1,500.00 | 1,508.00 | 1,508.00 | 182,375 |
| 2025-05-29 | 1,530.00 | 1,645.00 | 1,530.00 | 1,580.00 | 1,580.00 | 494,553 |
| 2025-05-28 | 1,472.00 | 1,574.00 | 1,470.00 | 1,530.00 | 1,530.00 | 293,945 |
| 2025-05-27 | 1,553.00 | 1,566.00 | 1,472.00 | 1,490.00 | 1,490.00 | 211,993 |
| 2025-05-26 | 1,582.00 | 1,612.00 | 1,550.00 | 1,553.00 | 1,553.00 | 214,771 |
| 2025-05-23 | 1,670.00 | 1,770.00 | 1,571.00 | 1,581.00 | 1,581.00 | 875,223 |
| 2025-05-22 | 1,598.00 | 1,895.00 | 1,503.00 | 1,703.00 | 1,703.00 | 2,619,067 |
| 2025-05-21 | 1,649.00 | 1,697.00 | 1,579.00 | 1,586.00 | 1,586.00 | 805,878 |
| 2025-05-20 | 1,449.00 | 1,890.00 | 1,430.00 | 1,701.00 | 1,701.00 | 6,925,356 |
| 2025-05-19 | 1,593.00 | 1,636.00 | 1,444.00 | 1,456.00 | 1,456.00 | 355,107 |
| 2025-05-16 | 1,657.00 | 1,686.00 | 1,584.00 | 1,593.00 | 1,593.00 | 356,993 |
| 2025-05-15 | 1,797.00 | 1,879.00 | 1,656.00 | 1,701.00 | 1,701.00 | 660,503 |
| 2025-05-14 | 1,949.00 | 1,949.00 | 1,755.00 | 1,805.00 | 1,805.00 | 718,568 |
| 2025-05-13 | 2,100.00 | 2,300.00 | 1,910.00 | 1,952.00 | 1,952.00 | 3,039,818 |
| 2025-05-12 | 1,790.00 | 2,355.00 | 1,613.00 | 1,911.00 | 1,911.00 | 5,405,765 |
| 2025-05-09 | 2,645.00 | 2,645.00 | 1,931.00 | 1,961.00 | 1,961.00 | 12,621,660 |
| 2025-05-08 | 1,957.00 | 2,035.00 | 1,856.00 | 2,035.00 | 2,035.00 | 835,654 |
| 2025-05-07 | 1,496.00 | 1,715.00 | 1,322.00 | 1,569.00 | 1,569.00 | 3,799,930 |
| 2025-05-02 | 1,630.00 | 1,667.00 | 1,460.00 | 1,482.00 | 1,482.00 | 2,447,434 |
| 2025-04-30 | 1,900.00 | 2,580.00 | 1,772.00 | 1,850.00 | 1,850.00 | 16,022,820 |
| 2025-04-29 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 365,508 |
| 2025-04-28 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 226,800 |
| 2025-04-25 | 1,004.00 | 1,289.00 | 1,004.00 | 1,289.00 | 1,289.00 | 2,056,613 |
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.