dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 960.00 | 960.00 | 907.00 | 918.00 | 918.00 | 14,557 |
| 2026-10-19 | 911.00 | 958.00 | 911.00 | 946.00 | 946.00 | 19,439 |
| 2026-10-16 | 930.00 | 947.00 | 900.00 | 947.00 | 947.00 | 15,484 |
| 2026-10-15 | 1,005.00 | 1,010.00 | 920.00 | 928.00 | 928.00 | 58,842 |
| 2026-10-14 | 970.00 | 1,035.00 | 942.00 | 955.00 | 955.00 | 34,343 |
| 2026-10-13 | 947.00 | 979.00 | 927.00 | 942.00 | 942.00 | 29,706 |
| 2026-10-12 | 973.00 | 1,150.00 | 925.00 | 927.00 | 927.00 | 584,644 |
| 2026-10-08 | 917.00 | 1,090.00 | 917.00 | 925.00 | 925.00 | 106,838 |
| 2026-10-07 | 947.00 | 947.00 | 917.00 | 917.00 | 917.00 | 18,210 |
| 2026-10-06 | 938.00 | 940.00 | 930.00 | 937.00 | 937.00 | 6,760 |
| 2026-10-02 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | 20,840 |
| 2026-10-01 | 947.00 | 947.00 | 873.00 | 940.00 | 940.00 | 25,065 |
| 2026-09-30 | 940.00 | 940.00 | 904.00 | 925.00 | 925.00 | 19,219 |
| 2026-09-29 | 944.00 | 944.00 | 901.00 | 906.00 | 906.00 | 8,408 |
| 2026-09-28 | 941.00 | 944.00 | 903.00 | 944.00 | 944.00 | 11,141 |
| 2026-09-23 | 976.00 | 976.00 | 916.00 | 941.00 | 941.00 | 12,319 |
| 2026-09-22 | 941.00 | 976.00 | 929.00 | 936.00 | 936.00 | 12,634 |
| 2026-09-21 | 951.00 | 973.00 | 937.00 | 941.00 | 941.00 | 39,573 |
| 2026-09-18 | 942.00 | 1,050.00 | 910.00 | 1,000.00 | 1,000.00 | 204,446 |
| 2026-09-17 | 910.00 | 916.00 | 905.00 | 905.00 | 905.00 | 6,333 |
| 2026-09-16 | 927.00 | 946.00 | 900.00 | 916.00 | 916.00 | 5,472 |
| 2026-09-15 | 928.00 | 966.00 | 900.00 | 927.00 | 927.00 | 25,306 |
| 2026-09-14 | 960.00 | 960.00 | 928.00 | 928.00 | 928.00 | 16,908 |
| 2026-09-11 | 960.00 | 960.00 | 925.00 | 942.00 | 942.00 | 15,819 |
| 2026-09-10 | 965.00 | 965.00 | 924.00 | 942.00 | 942.00 | 8,001 |
| 2026-09-09 | 938.00 | 961.00 | 938.00 | 955.00 | 955.00 | 7,850 |
| 2026-09-08 | 984.00 | 999.00 | 937.00 | 938.00 | 938.00 | 23,674 |
| 2026-09-07 | 975.00 | 975.00 | 942.00 | 965.00 | 965.00 | 9,623 |
| 2026-09-04 | 969.00 | 970.00 | 930.00 | 940.00 | 940.00 | 18,901 |
| 2026-09-03 | 989.00 | 989.00 | 930.00 | 931.00 | 931.00 | 18,729 |
| 2026-09-02 | 930.00 | 973.00 | 929.00 | 970.00 | 970.00 | 20,420 |
| 2026-09-01 | 930.00 | 989.00 | 930.00 | 930.00 | 930.00 | 17,062 |
| 2026-08-31 | 950.00 | 950.00 | 920.00 | 932.00 | 932.00 | 5,189 |
| 2026-08-28 | 994.00 | 994.00 | 930.00 | 951.00 | 951.00 | 13,576 |
| 2026-08-27 | 958.00 | 958.00 | 945.00 | 951.00 | 951.00 | 3,265 |
| 2026-08-26 | 973.00 | 1,005.00 | 943.00 | 958.00 | 958.00 | 7,928 |
| 2026-08-25 | 998.00 | 998.00 | 945.00 | 972.00 | 972.00 | 10,045 |
| 2026-08-24 | 1,000.00 | 1,000.00 | 951.00 | 967.00 | 967.00 | 11,960 |
| 2026-08-21 | 1,014.00 | 1,014.00 | 953.00 | 963.00 | 963.00 | 12,623 |
| 2026-08-20 | 990.00 | 1,016.00 | 952.00 | 991.00 | 991.00 | 15,608 |
| 2026-08-19 | 951.00 | 1,008.00 | 951.00 | 990.00 | 990.00 | 17,554 |
| 2026-08-18 | 974.00 | 1,025.00 | 969.00 | 994.00 | 994.00 | 43,928 |
| 2026-08-14 | 1,027.00 | 1,027.00 | 989.00 | 998.00 | 998.00 | 74,185 |
| 2026-08-13 | 1,070.00 | 1,073.00 | 1,002.00 | 1,028.00 | 1,028.00 | 67,788 |
| 2026-08-12 | 1,024.00 | 1,036.00 | 996.00 | 1,001.00 | 1,001.00 | 36,527 |
| 2026-08-11 | 1,120.00 | 1,195.00 | 1,011.00 | 1,043.00 | 1,043.00 | 102,613 |
| 2026-08-10 | 960.00 | 1,120.00 | 960.00 | 1,120.00 | 1,120.00 | 405,950 |
| 2026-08-07 | 975.00 | 975.00 | 922.00 | 933.00 | 933.00 | 63,478 |
| 2026-08-06 | 885.00 | 980.00 | 875.00 | 928.00 | 928.00 | 129,995 |
| 2026-08-05 | 891.00 | 891.00 | 854.00 | 862.00 | 862.00 | 17,342 |
| 2026-08-04 | 817.00 | 889.00 | 817.00 | 857.00 | 857.00 | 46,993 |
| 2026-08-03 | 849.00 | 868.00 | 810.00 | 817.00 | 817.00 | 34,611 |
| 2026-07-31 | 900.00 | 900.00 | 823.00 | 833.00 | 833.00 | 40,250 |
| 2026-07-30 | 856.00 | 900.00 | 844.00 | 844.00 | 844.00 | 5,896 |
| 2026-07-29 | 900.00 | 911.00 | 831.00 | 856.00 | 856.00 | 10,641 |
| 2026-07-28 | 937.00 | 937.00 | 891.00 | 900.00 | 900.00 | 26,809 |
| 2026-07-27 | 908.00 | 920.00 | 901.00 | 920.00 | 920.00 | 19,804 |
| 2026-07-24 | 949.00 | 949.00 | 908.00 | 908.00 | 908.00 | 6,125 |
| 2026-07-23 | 920.00 | 986.00 | 920.00 | 949.00 | 949.00 | 15,462 |
| 2026-07-22 | 916.00 | 943.00 | 902.00 | 920.00 | 920.00 | 26,443 |
Page 1 of 20 · 1,182 trading daysOlder →
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.