dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,514.00 | 1,535.00 | 1,514.00 | 1,535.00 | 1,535.00 | 9,275 |
| 2024-10-28 | 1,548.00 | 1,548.00 | 1,510.00 | 1,511.00 | 1,511.00 | 24,254 |
| 2024-10-25 | 1,545.00 | 1,558.00 | 1,525.00 | 1,549.00 | 1,549.00 | 31,266 |
| 2024-10-24 | 1,546.00 | 1,546.00 | 1,533.00 | 1,545.00 | 1,545.00 | 3,333 |
| 2024-10-23 | 1,544.00 | 1,546.00 | 1,541.00 | 1,546.00 | 1,546.00 | 3,912 |
| 2024-10-22 | 1,541.00 | 1,590.00 | 1,541.00 | 1,543.00 | 1,543.00 | 13,171 |
| 2024-10-21 | 1,620.00 | 1,620.00 | 1,536.00 | 1,539.00 | 1,539.00 | 64,757 |
| 2024-10-18 | 1,641.00 | 1,644.00 | 1,619.00 | 1,620.00 | 1,620.00 | 14,783 |
| 2024-10-17 | 1,668.00 | 1,668.00 | 1,642.00 | 1,642.00 | 1,642.00 | 8,574 |
| 2024-10-16 | 1,683.00 | 1,683.00 | 1,668.00 | 1,668.00 | 1,668.00 | 4,081 |
| 2024-10-15 | 1,684.00 | 1,688.00 | 1,682.00 | 1,683.00 | 1,683.00 | 13,411 |
| 2024-10-14 | 1,700.00 | 1,701.00 | 1,686.00 | 1,686.00 | 1,686.00 | 9,722 |
| 2024-10-11 | 1,711.00 | 1,714.00 | 1,697.00 | 1,700.00 | 1,700.00 | 7,133 |
| 2024-10-10 | 1,712.00 | 1,713.00 | 1,700.00 | 1,711.00 | 1,711.00 | 7,041 |
| 2024-10-08 | 1,729.00 | 1,729.00 | 1,710.00 | 1,712.00 | 1,712.00 | 5,592 |
| 2024-10-07 | 1,712.00 | 1,730.00 | 1,712.00 | 1,729.00 | 1,729.00 | 8,275 |
| 2024-10-04 | 1,700.00 | 1,712.00 | 1,699.00 | 1,712.00 | 1,712.00 | 12,465 |
| 2024-10-02 | 1,745.00 | 1,745.00 | 1,650.00 | 1,704.00 | 1,704.00 | 18,839 |
| 2024-09-30 | 1,780.00 | 1,782.00 | 1,728.00 | 1,745.00 | 1,745.00 | 20,772 |
| 2024-09-27 | 1,780.00 | 1,781.00 | 1,777.00 | 1,780.00 | 1,780.00 | 11,338 |
| 2024-09-26 | 1,763.00 | 1,784.00 | 1,752.00 | 1,780.00 | 1,780.00 | 16,698 |
| 2024-09-25 | 1,750.00 | 2,010.00 | 1,741.00 | 1,760.00 | 1,760.00 | 85,227 |
| 2024-08-22 | 3,740.00 | 3,815.00 | 3,650.00 | 3,650.00 | 1,825.00 | 28,348 |
| 2024-08-21 | 3,800.00 | 3,880.00 | 3,750.00 | 3,750.00 | 1,875.00 | 8,862 |
| 2024-08-20 | 3,700.00 | 3,920.00 | 3,700.00 | 3,785.00 | 1,892.50 | 11,444 |
| 2024-08-19 | 3,840.00 | 3,840.00 | 3,705.00 | 3,720.00 | 1,860.00 | 10,890 |
| 2024-08-16 | 4,010.00 | 4,010.00 | 3,815.00 | 3,840.00 | 1,920.00 | 7,216 |
| 2024-08-14 | 4,030.00 | 4,030.00 | 3,770.00 | 3,810.00 | 1,905.00 | 4,748 |
| 2024-08-13 | 3,815.00 | 3,815.00 | 3,740.00 | 3,740.00 | 1,870.00 | 1,100 |
| 2024-08-12 | 3,755.00 | 3,825.00 | 3,730.00 | 3,815.00 | 1,907.50 | 5,492 |
| 2024-08-09 | 3,800.00 | 3,860.00 | 3,755.00 | 3,755.00 | 1,877.50 | 17,012 |
| 2024-08-08 | 3,990.00 | 3,990.00 | 3,835.00 | 3,835.00 | 1,917.50 | 8,216 |
| 2024-08-07 | 3,805.00 | 3,990.00 | 3,805.00 | 3,950.00 | 1,975.00 | 2,550 |
| 2024-08-06 | 3,780.00 | 3,900.00 | 3,780.00 | 3,805.00 | 1,902.50 | 22,952 |
| 2024-08-05 | 3,960.00 | 3,960.00 | 3,520.00 | 3,780.00 | 1,890.00 | 16,136 |
| 2024-08-02 | 4,010.00 | 4,035.00 | 3,955.00 | 3,960.00 | 1,980.00 | 8,442 |
| 2024-08-01 | 4,005.00 | 4,040.00 | 3,985.00 | 4,030.00 | 2,015.00 | 13,292 |
| 2024-07-31 | 3,940.00 | 4,035.00 | 3,920.00 | 4,005.00 | 2,002.50 | 14,718 |
| 2024-07-30 | 3,945.00 | 4,000.00 | 3,910.00 | 3,940.00 | 1,970.00 | 6,300 |
| 2024-07-29 | 4,025.00 | 4,025.00 | 3,960.00 | 3,980.00 | 1,990.00 | 3,122 |
| 2024-07-26 | 4,030.00 | 4,035.00 | 4,000.00 | 4,020.00 | 2,010.00 | 2,342 |
| 2024-07-25 | 3,900.00 | 4,040.00 | 3,900.00 | 4,025.00 | 2,012.50 | 40,704 |
| 2024-07-24 | 3,975.00 | 4,015.00 | 3,925.00 | 3,930.00 | 1,965.00 | 5,998 |
| 2024-07-23 | 3,945.00 | 4,015.00 | 3,945.00 | 4,010.00 | 2,005.00 | 40,756 |
| 2024-07-22 | 4,020.00 | 4,020.00 | 3,930.00 | 3,945.00 | 1,972.50 | 4,618 |
| 2024-07-19 | 3,955.00 | 4,010.00 | 3,950.00 | 4,010.00 | 2,005.00 | 8,402 |
| 2024-07-18 | 3,965.00 | 3,970.00 | 3,930.00 | 3,955.00 | 1,977.50 | 1,606 |
| 2024-07-17 | 3,965.00 | 3,970.00 | 3,960.00 | 3,970.00 | 1,985.00 | 2,392 |
| 2024-07-16 | 3,965.00 | 3,975.00 | 3,960.00 | 3,965.00 | 1,982.50 | 2,540 |
| 2024-07-15 | 3,970.00 | 3,985.00 | 3,965.00 | 3,965.00 | 1,982.50 | 1,722 |
| 2024-07-12 | 3,970.00 | 3,980.00 | 3,960.00 | 3,965.00 | 1,982.50 | 4,008 |
| 2024-07-11 | 3,980.00 | 3,980.00 | 3,965.00 | 3,970.00 | 1,985.00 | 4,412 |
| 2024-07-10 | 3,940.00 | 3,975.00 | 3,935.00 | 3,975.00 | 1,987.50 | 4,618 |
| 2024-07-09 | 3,895.00 | 3,940.00 | 3,895.00 | 3,940.00 | 1,970.00 | 4,462 |
| 2024-07-08 | 3,935.00 | 3,950.00 | 3,895.00 | 3,895.00 | 1,947.50 | 4,028 |
| 2024-07-05 | 3,970.00 | 4,060.00 | 3,935.00 | 3,935.00 | 1,967.50 | 19,478 |
| 2024-07-04 | 4,060.00 | 4,090.00 | 3,960.00 | 3,970.00 | 1,985.00 | 14,060 |
| 2024-07-03 | 3,945.00 | 4,090.00 | 3,945.00 | 4,090.00 | 2,045.00 | 34,960 |
| 2024-07-02 | 3,880.00 | 3,940.00 | 3,855.00 | 3,940.00 | 1,970.00 | 24,402 |
| 2024-07-01 | 3,900.00 | 4,030.00 | 3,880.00 | 3,890.00 | 1,945.00 | 47,392 |
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.