dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 949.00 | 969.00 | 917.00 | 952.00 | 952.00 | 48,569 |
| 2025-01-23 | 977.00 | 977.00 | 909.00 | 952.00 | 952.00 | 70,463 |
| 2025-01-22 | 952.00 | 1,099.00 | 952.00 | 975.00 | 975.00 | 1,593,514 |
| 2025-01-21 | 970.00 | 986.00 | 950.00 | 950.00 | 950.00 | 26,491 |
| 2025-01-20 | 979.00 | 1,004.00 | 979.00 | 980.00 | 980.00 | 37,432 |
| 2025-01-17 | 982.00 | 1,006.00 | 978.00 | 978.00 | 978.00 | 21,492 |
| 2025-01-16 | 986.00 | 1,009.00 | 980.00 | 982.00 | 982.00 | 27,338 |
| 2025-01-15 | 976.00 | 1,010.00 | 976.00 | 986.00 | 986.00 | 14,687 |
| 2025-01-14 | 979.00 | 1,040.00 | 979.00 | 983.00 | 983.00 | 35,736 |
| 2025-01-13 | 991.00 | 995.00 | 979.00 | 979.00 | 979.00 | 15,812 |
| 2025-01-10 | 980.00 | 996.00 | 980.00 | 991.00 | 991.00 | 37,430 |
| 2025-01-09 | 1,010.00 | 1,012.00 | 968.00 | 980.00 | 980.00 | 87,004 |
| 2025-01-08 | 964.00 | 1,048.00 | 964.00 | 987.00 | 987.00 | 331,856 |
| 2025-01-07 | 948.00 | 974.00 | 946.00 | 964.00 | 964.00 | 51,067 |
| 2025-01-06 | 975.00 | 1,030.00 | 931.00 | 946.00 | 946.00 | 175,811 |
| 2025-01-03 | 898.00 | 983.00 | 898.00 | 964.00 | 964.00 | 129,188 |
| 2025-01-02 | 919.00 | 919.00 | 896.00 | 905.00 | 905.00 | 21,349 |
| 2024-12-30 | 884.00 | 911.00 | 884.00 | 892.00 | 892.00 | 12,500 |
| 2024-12-27 | 897.00 | 912.00 | 877.00 | 884.00 | 884.00 | 46,029 |
| 2024-12-26 | 917.00 | 939.00 | 896.00 | 898.00 | 898.00 | 82,501 |
| 2024-12-24 | 908.00 | 939.00 | 907.00 | 915.00 | 915.00 | 62,226 |
| 2024-12-23 | 916.00 | 975.00 | 907.00 | 907.00 | 907.00 | 98,057 |
| 2024-12-20 | 984.00 | 999.00 | 922.00 | 922.00 | 922.00 | 106,251 |
| 2024-12-19 | 1,004.00 | 1,006.00 | 950.00 | 982.00 | 982.00 | 174,318 |
| 2024-12-18 | 1,031.00 | 1,031.00 | 965.00 | 1,009.00 | 1,009.00 | 316,246 |
| 2024-12-17 | 960.00 | 1,149.00 | 950.00 | 1,008.00 | 1,008.00 | 1,811,978 |
| 2024-12-16 | 940.00 | 1,027.00 | 917.00 | 940.00 | 940.00 | 287,379 |
| 2024-12-13 | 916.00 | 1,029.00 | 912.00 | 926.00 | 926.00 | 234,349 |
| 2024-12-12 | 912.00 | 1,076.00 | 909.00 | 911.00 | 911.00 | 387,754 |
| 2024-12-11 | 910.00 | 957.00 | 901.00 | 912.00 | 912.00 | 85,063 |
| 2024-12-10 | 925.00 | 925.00 | 889.00 | 901.00 | 901.00 | 34,098 |
| 2024-12-09 | 998.00 | 1,001.00 | 869.00 | 890.00 | 890.00 | 218,767 |
| 2024-12-06 | 1,070.00 | 1,184.00 | 993.00 | 998.00 | 998.00 | 83,798 |
| 2024-12-05 | 1,069.00 | 1,081.00 | 1,046.00 | 1,062.00 | 1,062.00 | 25,270 |
| 2024-12-04 | 1,137.00 | 1,137.00 | 1,039.00 | 1,069.00 | 1,069.00 | 139,730 |
| 2024-12-03 | 1,193.00 | 1,193.00 | 1,134.00 | 1,138.00 | 1,138.00 | 38,535 |
| 2024-12-02 | 1,152.00 | 1,209.00 | 1,150.00 | 1,150.00 | 1,150.00 | 20,324 |
| 2024-11-29 | 1,223.00 | 1,231.00 | 1,179.00 | 1,179.00 | 1,179.00 | 21,547 |
| 2024-11-28 | 1,231.00 | 1,254.00 | 1,219.00 | 1,231.00 | 1,231.00 | 19,167 |
| 2024-11-27 | 1,330.00 | 1,335.00 | 1,218.00 | 1,231.00 | 1,231.00 | 67,795 |
| 2024-11-26 | 1,335.00 | 1,335.00 | 1,270.00 | 1,301.00 | 1,301.00 | 20,246 |
| 2024-11-25 | 1,320.00 | 1,320.00 | 1,280.00 | 1,294.00 | 1,294.00 | 8,890 |
| 2024-11-22 | 1,294.00 | 1,294.00 | 1,280.00 | 1,280.00 | 1,280.00 | 4,119 |
| 2024-11-21 | 1,348.00 | 1,348.00 | 1,270.00 | 1,294.00 | 1,294.00 | 22,556 |
| 2024-11-20 | 1,330.00 | 1,332.00 | 1,271.00 | 1,280.00 | 1,280.00 | 7,558 |
| 2024-11-19 | 1,320.00 | 1,334.00 | 1,285.00 | 1,330.00 | 1,330.00 | 29,080 |
| 2024-11-18 | 1,410.00 | 1,410.00 | 1,271.00 | 1,320.00 | 1,320.00 | 94,115 |
| 2024-11-15 | 1,460.00 | 1,460.00 | 1,400.00 | 1,410.00 | 1,410.00 | 11,282 |
| 2024-11-14 | 1,482.00 | 1,482.00 | 1,420.00 | 1,460.00 | 1,460.00 | 4,540 |
| 2024-11-13 | 1,507.00 | 1,507.00 | 1,411.00 | 1,487.00 | 1,487.00 | 6,231 |
| 2024-11-12 | 1,505.00 | 1,521.00 | 1,412.00 | 1,492.00 | 1,492.00 | 11,269 |
| 2024-11-11 | 1,524.00 | 1,524.00 | 1,505.00 | 1,521.00 | 1,521.00 | 2,796 |
| 2024-11-08 | 1,520.00 | 1,524.00 | 1,505.00 | 1,524.00 | 1,524.00 | 4,927 |
| 2024-11-07 | 1,516.00 | 1,521.00 | 1,499.00 | 1,521.00 | 1,521.00 | 6,364 |
| 2024-11-06 | 1,520.00 | 1,520.00 | 1,499.00 | 1,516.00 | 1,516.00 | 23,056 |
| 2024-11-05 | 1,524.00 | 1,525.00 | 1,510.00 | 1,521.00 | 1,521.00 | 13,683 |
| 2024-11-04 | 1,520.00 | 1,524.00 | 1,507.00 | 1,522.00 | 1,522.00 | 7,793 |
| 2024-11-01 | 1,525.00 | 1,529.00 | 1,522.00 | 1,522.00 | 1,522.00 | 3,703 |
| 2024-10-31 | 1,540.00 | 1,542.00 | 1,524.00 | 1,524.00 | 1,524.00 | 4,107 |
| 2024-10-30 | 1,535.00 | 1,540.00 | 1,534.00 | 1,539.00 | 1,539.00 | 4,322 |
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.