dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,004.00 | 1,289.00 | 1,004.00 | 1,289.00 | 1,289.00 | 2,056,613 |
| 2025-04-24 | 965.00 | 1,062.00 | 965.00 | 992.00 | 992.00 | 338,961 |
| 2025-04-23 | 951.00 | 969.00 | 948.00 | 965.00 | 965.00 | 15,621 |
| 2025-04-22 | 955.00 | 956.00 | 944.00 | 950.00 | 950.00 | 6,924 |
| 2025-04-21 | 959.00 | 961.00 | 950.00 | 955.00 | 955.00 | 9,830 |
| 2025-04-18 | 958.00 | 960.00 | 948.00 | 958.00 | 958.00 | 26,259 |
| 2025-04-17 | 963.00 | 964.00 | 951.00 | 957.00 | 957.00 | 14,837 |
| 2025-04-16 | 951.00 | 971.00 | 950.00 | 963.00 | 963.00 | 18,460 |
| 2025-04-15 | 946.00 | 953.00 | 938.00 | 950.00 | 950.00 | 23,901 |
| 2025-04-14 | 920.00 | 947.00 | 919.00 | 946.00 | 946.00 | 18,835 |
| 2025-04-11 | 921.00 | 922.00 | 915.00 | 920.00 | 920.00 | 10,948 |
| 2025-04-10 | 902.00 | 921.00 | 902.00 | 921.00 | 921.00 | 15,284 |
| 2025-04-09 | 908.00 | 917.00 | 897.00 | 901.00 | 901.00 | 19,493 |
| 2025-04-08 | 898.00 | 909.00 | 898.00 | 908.00 | 908.00 | 27,145 |
| 2025-04-07 | 921.00 | 922.00 | 896.00 | 897.00 | 897.00 | 17,169 |
| 2025-04-04 | 927.00 | 927.00 | 917.00 | 924.00 | 924.00 | 16,953 |
| 2025-04-03 | 915.00 | 927.00 | 913.00 | 927.00 | 927.00 | 22,254 |
| 2025-04-02 | 907.00 | 917.00 | 906.00 | 915.00 | 915.00 | 12,247 |
| 2025-04-01 | 903.00 | 908.00 | 893.00 | 907.00 | 907.00 | 15,517 |
| 2025-03-31 | 910.00 | 910.00 | 900.00 | 908.00 | 908.00 | 4,601 |
| 2025-03-28 | 912.00 | 912.00 | 905.00 | 910.00 | 910.00 | 8,093 |
| 2025-03-27 | 912.00 | 916.00 | 905.00 | 913.00 | 913.00 | 14,079 |
| 2025-03-26 | 911.00 | 912.00 | 905.00 | 910.00 | 910.00 | 16,990 |
| 2025-03-25 | 909.00 | 912.00 | 904.00 | 910.00 | 910.00 | 22,043 |
| 2025-03-24 | 909.00 | 911.00 | 904.00 | 909.00 | 909.00 | 7,248 |
| 2025-03-21 | 906.00 | 920.00 | 905.00 | 909.00 | 909.00 | 29,998 |
| 2025-03-20 | 908.00 | 910.00 | 905.00 | 907.00 | 907.00 | 6,705 |
| 2025-03-19 | 907.00 | 907.00 | 903.00 | 907.00 | 907.00 | 17,331 |
| 2025-03-18 | 907.00 | 922.00 | 904.00 | 907.00 | 907.00 | 18,294 |
| 2025-03-17 | 904.00 | 916.00 | 902.00 | 906.00 | 906.00 | 31,734 |
| 2025-03-14 | 900.00 | 904.00 | 898.00 | 903.00 | 903.00 | 12,795 |
| 2025-03-13 | 903.00 | 904.00 | 896.00 | 901.00 | 901.00 | 14,412 |
| 2025-03-12 | 902.00 | 905.00 | 896.00 | 901.00 | 901.00 | 26,746 |
| 2025-03-11 | 903.00 | 904.00 | 896.00 | 901.00 | 901.00 | 13,539 |
| 2025-03-10 | 901.00 | 906.00 | 901.00 | 903.00 | 903.00 | 14,737 |
| 2025-03-07 | 906.00 | 912.00 | 899.00 | 900.00 | 900.00 | 23,440 |
| 2025-03-06 | 910.00 | 921.00 | 897.00 | 906.00 | 906.00 | 104,328 |
| 2025-03-05 | 910.00 | 930.00 | 902.00 | 906.00 | 906.00 | 81,400 |
| 2025-03-04 | 967.00 | 1,156.00 | 906.00 | 906.00 | 906.00 | 1,177,302 |
| 2025-02-28 | 952.00 | 957.00 | 943.00 | 957.00 | 957.00 | 23,247 |
| 2025-02-27 | 931.00 | 967.00 | 928.00 | 955.00 | 955.00 | 47,681 |
| 2025-02-26 | 930.00 | 931.00 | 912.00 | 928.00 | 928.00 | 6,235 |
| 2025-02-25 | 959.00 | 960.00 | 917.00 | 920.00 | 920.00 | 11,802 |
| 2025-02-24 | 938.00 | 949.00 | 926.00 | 945.00 | 945.00 | 9,851 |
| 2025-02-21 | 924.00 | 960.00 | 911.00 | 938.00 | 938.00 | 39,156 |
| 2025-02-20 | 910.00 | 922.00 | 897.00 | 912.00 | 912.00 | 14,162 |
| 2025-02-19 | 914.00 | 917.00 | 905.00 | 905.00 | 905.00 | 14,648 |
| 2025-02-18 | 910.00 | 924.00 | 900.00 | 900.00 | 900.00 | 28,590 |
| 2025-02-17 | 913.00 | 920.00 | 906.00 | 907.00 | 907.00 | 11,335 |
| 2025-02-14 | 918.00 | 938.00 | 910.00 | 913.00 | 913.00 | 9,741 |
| 2025-02-13 | 915.00 | 925.00 | 908.00 | 918.00 | 918.00 | 6,841 |
| 2025-02-12 | 934.00 | 934.00 | 907.00 | 918.00 | 918.00 | 5,616 |
| 2025-02-11 | 915.00 | 928.00 | 900.00 | 906.00 | 906.00 | 15,780 |
| 2025-02-10 | 905.00 | 927.00 | 890.00 | 914.00 | 914.00 | 13,239 |
| 2025-02-07 | 912.00 | 927.00 | 900.00 | 907.00 | 907.00 | 15,364 |
| 2025-02-06 | 937.00 | 937.00 | 918.00 | 921.00 | 921.00 | 16,602 |
| 2025-02-05 | 913.00 | 927.00 | 911.00 | 915.00 | 915.00 | 11,735 |
| 2025-02-04 | 911.00 | 933.00 | 903.00 | 913.00 | 913.00 | 20,255 |
| 2025-02-03 | 960.00 | 969.00 | 905.00 | 905.00 | 905.00 | 21,384 |
| 2025-01-31 | 944.00 | 970.00 | 933.00 | 960.00 | 960.00 | 11,476 |
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.