dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 7,600.00 | 7,600.00 | 7,240.00 | 7,260.00 | 3,630.00 | 1,936 |
| 2024-06-25 | 7,480.00 | 7,480.00 | 7,460.00 | 7,470.00 | 3,735.00 | 6,246 |
| 2024-06-24 | 7,500.00 | 7,500.00 | 7,390.00 | 7,400.00 | 3,700.00 | 9,754 |
| 2024-06-21 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 3,750.00 | 974 |
| 2024-06-20 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 3,750.00 | 4,380 |
| 2024-06-19 | 7,700.00 | 7,700.00 | 7,460.00 | 7,500.00 | 3,750.00 | 2,648 |
| 2024-06-18 | 7,770.00 | 7,800.00 | 7,430.00 | 7,700.00 | 3,850.00 | 1,460 |
| 2024-06-17 | 7,780.00 | 7,860.00 | 7,750.00 | 7,860.00 | 3,930.00 | 1,090 |
| 2024-06-14 | 7,860.00 | 7,860.00 | 7,820.00 | 7,860.00 | 3,930.00 | 58 |
| 2024-06-13 | 7,780.00 | 7,860.00 | 7,780.00 | 7,860.00 | 3,930.00 | 178 |
| 2024-06-12 | 7,970.00 | 8,250.00 | 7,870.00 | 7,870.00 | 3,935.00 | 958 |
| 2024-06-11 | 7,890.00 | 7,990.00 | 7,780.00 | 7,990.00 | 3,995.00 | 532 |
| 2024-06-10 | 7,990.00 | 7,990.00 | 7,800.00 | 7,890.00 | 3,945.00 | 878 |
| 2024-06-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,000.00 | 80 |
| 2024-06-05 | 7,800.00 | 7,850.00 | 7,760.00 | 7,840.00 | 3,920.00 | 800 |
| 2024-06-04 | 7,750.00 | 7,870.00 | 7,750.00 | 7,870.00 | 3,935.00 | 212 |
| 2024-06-03 | 7,380.00 | 7,890.00 | 7,380.00 | 7,880.00 | 3,940.00 | 1,674 |
| 2024-05-31 | 7,850.00 | 7,960.00 | 7,850.00 | 7,950.00 | 3,975.00 | 230 |
| 2024-05-30 | 8,230.00 | 8,230.00 | 7,860.00 | 8,000.00 | 4,000.00 | 676 |
| 2024-05-29 | 7,900.00 | 8,250.00 | 7,900.00 | 8,250.00 | 4,125.00 | 206 |
| 2024-05-28 | 7,840.00 | 7,900.00 | 7,840.00 | 7,900.00 | 3,950.00 | 1,108 |
| 2024-05-27 | 7,810.00 | 7,940.00 | 7,810.00 | 7,940.00 | 3,970.00 | 138 |
| 2024-05-24 | 8,000.00 | 8,000.00 | 7,870.00 | 7,990.00 | 3,995.00 | 10 |
| 2024-05-23 | 7,850.00 | 8,200.00 | 7,850.00 | 8,000.00 | 4,000.00 | 80 |
| 2024-05-22 | 7,970.00 | 8,400.00 | 7,970.00 | 7,980.00 | 3,990.00 | 3,362 |
| 2024-05-21 | 7,800.00 | 7,970.00 | 7,800.00 | 7,970.00 | 3,985.00 | 98 |
| 2024-05-20 | 7,800.00 | 7,980.00 | 7,750.00 | 7,980.00 | 3,990.00 | 1,008 |
| 2024-05-17 | 7,870.00 | 7,870.00 | 7,720.00 | 7,870.00 | 3,935.00 | 296 |
| 2024-05-16 | 8,000.00 | 8,000.00 | 7,840.00 | 7,880.00 | 3,940.00 | 1,136 |
| 2024-05-14 | 8,030.00 | 8,030.00 | 7,870.00 | 8,000.00 | 4,000.00 | 632 |
| 2024-05-13 | 7,990.00 | 8,040.00 | 7,900.00 | 8,040.00 | 4,020.00 | 118 |
| 2024-05-10 | 7,900.00 | 8,100.00 | 7,840.00 | 8,040.00 | 4,020.00 | 652 |
| 2024-05-09 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 3,985.00 | 2 |
| 2024-05-08 | 8,000.00 | 8,000.00 | 7,730.00 | 7,970.00 | 3,985.00 | 2,158 |
| 2024-05-07 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 4,000.00 | 550 |
| 2024-05-03 | 7,980.00 | 8,040.00 | 7,910.00 | 8,040.00 | 4,020.00 | 104 |
| 2024-05-02 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 4,030.00 | 20 |
| 2024-04-30 | 8,100.00 | 8,100.00 | 7,900.00 | 7,940.00 | 3,970.00 | 320 |
| 2024-04-29 | 8,240.00 | 8,240.00 | 7,950.00 | 7,950.00 | 3,975.00 | 878 |
| 2024-04-26 | 8,020.00 | 8,460.00 | 8,020.00 | 8,240.00 | 4,120.00 | 456 |
| 2024-04-25 | 7,890.00 | 8,500.00 | 7,860.00 | 8,500.00 | 4,250.00 | 78 |
| 2024-04-24 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 4,000.00 | 166 |
| 2024-04-23 | 7,800.00 | 8,010.00 | 7,800.00 | 8,010.00 | 4,005.00 | 346 |
| 2024-04-22 | 8,000.00 | 8,000.00 | 7,980.00 | 7,980.00 | 3,990.00 | 18 |
| 2024-04-19 | 7,850.00 | 8,000.00 | 7,530.00 | 8,000.00 | 4,000.00 | 842 |
| 2024-04-18 | 7,860.00 | 7,860.00 | 7,850.00 | 7,850.00 | 3,925.00 | 926 |
| 2024-04-17 | 8,030.00 | 8,030.00 | 7,850.00 | 7,980.00 | 3,990.00 | 690 |
| 2024-04-16 | 7,850.00 | 8,390.00 | 7,850.00 | 8,390.00 | 4,195.00 | 636 |
| 2024-04-15 | 7,850.00 | 8,180.00 | 7,850.00 | 8,130.00 | 4,065.00 | 322 |
| 2024-04-12 | 7,900.00 | 8,170.00 | 7,900.00 | 7,950.00 | 3,975.00 | 156 |
| 2024-04-11 | 7,950.00 | 7,970.00 | 7,900.00 | 7,950.00 | 3,975.00 | 282 |
| 2024-04-09 | 8,030.00 | 8,030.00 | 7,950.00 | 8,030.00 | 4,015.00 | 1,240 |
| 2024-04-08 | 8,970.00 | 8,970.00 | 8,010.00 | 8,190.00 | 4,095.00 | 62 |
| 2024-04-04 | 8,050.00 | 8,600.00 | 7,900.00 | 8,480.00 | 4,240.00 | 234 |
| 2024-04-03 | 8,100.00 | 8,100.00 | 7,900.00 | 8,050.00 | 4,025.00 | 1,094 |
| 2024-04-02 | 8,020.00 | 8,050.00 | 7,950.00 | 8,000.00 | 4,000.00 | 1,026 |
| 2024-04-01 | 8,110.00 | 8,120.00 | 8,060.00 | 8,120.00 | 4,060.00 | 666 |
| 2024-03-29 | 8,040.00 | 8,790.00 | 8,040.00 | 8,550.00 | 4,275.00 | 70 |
| 2024-03-28 | 8,030.00 | 8,130.00 | 8,030.00 | 8,130.00 | 4,065.00 | 10 |
| 2024-03-27 | 8,070.00 | 8,170.00 | 8,060.00 | 8,170.00 | 4,085.00 | 188 |
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.