dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 8,200.00 | 8,200.00 | 8,190.00 | 8,190.00 | 4,095.00 | 154 |
| 2024-03-25 | 8,100.00 | 8,100.00 | 8,020.00 | 8,090.00 | 4,045.00 | 42 |
| 2024-03-22 | 8,000.00 | 8,170.00 | 8,000.00 | 8,170.00 | 4,085.00 | 268 |
| 2024-03-21 | 8,050.00 | 8,060.00 | 8,000.00 | 8,060.00 | 4,030.00 | 1,182 |
| 2024-03-20 | 8,300.00 | 8,300.00 | 8,020.00 | 8,100.00 | 4,050.00 | 160 |
| 2024-03-19 | 8,050.00 | 8,300.00 | 8,020.00 | 8,300.00 | 4,150.00 | 12 |
| 2024-03-18 | 8,420.00 | 8,420.00 | 8,080.00 | 8,080.00 | 4,040.00 | 660 |
| 2024-03-15 | 8,610.00 | 8,610.00 | 8,000.00 | 8,430.00 | 4,215.00 | 1,434 |
| 2024-03-14 | 8,400.00 | 8,490.00 | 8,300.00 | 8,440.00 | 4,220.00 | 94 |
| 2024-03-13 | 8,530.00 | 8,530.00 | 8,100.00 | 8,480.00 | 4,240.00 | 248 |
| 2024-03-12 | 7,820.00 | 8,540.00 | 7,580.00 | 8,540.00 | 4,270.00 | 4,248 |
| 2024-03-11 | 7,970.00 | 7,980.00 | 7,820.00 | 7,820.00 | 3,910.00 | 1,828 |
| 2024-03-08 | 7,970.00 | 8,050.00 | 7,940.00 | 7,970.00 | 3,985.00 | 700 |
| 2024-03-07 | 8,050.00 | 8,100.00 | 8,000.00 | 8,050.00 | 4,025.00 | 852 |
| 2024-03-06 | 8,110.00 | 8,120.00 | 8,100.00 | 8,100.00 | 4,050.00 | 2,214 |
| 2024-03-05 | 8,100.00 | 8,280.00 | 8,100.00 | 8,280.00 | 4,140.00 | 376 |
| 2024-03-04 | 8,150.00 | 8,270.00 | 8,150.00 | 8,270.00 | 4,135.00 | 88 |
| 2024-02-29 | 8,400.00 | 8,400.00 | 8,170.00 | 8,210.00 | 4,105.00 | 320 |
| 2024-02-28 | 8,170.00 | 8,250.00 | 8,150.00 | 8,250.00 | 4,125.00 | 214 |
| 2024-02-27 | 8,340.00 | 8,340.00 | 8,160.00 | 8,170.00 | 4,085.00 | 216 |
| 2024-02-26 | 8,200.00 | 8,470.00 | 8,200.00 | 8,350.00 | 4,175.00 | 934 |
| 2024-02-23 | 8,270.00 | 8,500.00 | 8,210.00 | 8,500.00 | 4,250.00 | 850 |
| 2024-02-22 | 8,900.00 | 8,900.00 | 8,420.00 | 8,650.00 | 4,325.00 | 56 |
| 2024-02-21 | 9,090.00 | 9,090.00 | 8,330.00 | 8,620.00 | 4,310.00 | 76 |
| 2024-02-20 | 8,620.00 | 8,620.00 | 8,450.00 | 8,610.00 | 4,305.00 | 404 |
| 2024-02-19 | 9,090.00 | 9,090.00 | 8,230.00 | 8,620.00 | 4,310.00 | 2,328 |
| 2024-02-16 | 8,150.00 | 8,770.00 | 8,080.00 | 8,700.00 | 4,350.00 | 4,350 |
| 2024-02-15 | 8,640.00 | 8,640.00 | 8,250.00 | 8,250.00 | 4,125.00 | 2,734 |
| 2024-02-14 | 8,150.00 | 8,900.00 | 8,150.00 | 8,790.00 | 4,395.00 | 2,112 |
| 2024-02-13 | 8,190.00 | 8,190.00 | 8,100.00 | 8,180.00 | 4,090.00 | 1,054 |
| 2024-02-08 | 8,240.00 | 8,240.00 | 8,060.00 | 8,190.00 | 4,095.00 | 518 |
| 2024-02-07 | 8,500.00 | 8,500.00 | 8,070.00 | 8,090.00 | 4,045.00 | 376 |
| 2024-02-06 | 8,500.00 | 8,500.00 | 8,200.00 | 8,250.00 | 4,125.00 | 738 |
| 2024-02-05 | 8,900.00 | 8,900.00 | 8,330.00 | 8,450.00 | 4,225.00 | 212 |
| 2024-02-02 | 9,060.00 | 9,060.00 | 8,300.00 | 8,400.00 | 4,200.00 | 1,732 |
| 2024-02-01 | 9,080.00 | 9,080.00 | 8,590.00 | 8,590.00 | 4,295.00 | 468 |
| 2024-01-31 | 8,190.00 | 8,190.00 | 8,180.00 | 8,180.00 | 4,090.00 | 46 |
| 2024-01-30 | 8,050.00 | 8,210.00 | 8,030.00 | 8,210.00 | 4,105.00 | 566 |
| 2024-01-29 | 8,100.00 | 8,100.00 | 8,050.00 | 8,050.00 | 4,025.00 | 928 |
| 2024-01-26 | 8,110.00 | 8,110.00 | 8,020.00 | 8,100.00 | 4,050.00 | 782 |
| 2024-01-25 | 8,190.00 | 8,190.00 | 8,000.00 | 8,110.00 | 4,055.00 | 626 |
| 2024-01-24 | 8,020.00 | 8,120.00 | 8,000.00 | 8,120.00 | 4,060.00 | 296 |
| 2024-01-23 | 8,220.00 | 8,220.00 | 8,050.00 | 8,110.00 | 4,055.00 | 1,524 |
| 2024-01-22 | 8,230.00 | 8,490.00 | 8,230.00 | 8,490.00 | 4,245.00 | 206 |
| 2024-01-19 | 8,200.00 | 8,490.00 | 8,200.00 | 8,490.00 | 4,245.00 | 312 |
| 2024-01-18 | 8,500.00 | 8,500.00 | 8,490.00 | 8,490.00 | 4,245.00 | 4 |
| 2024-01-17 | 8,800.00 | 8,800.00 | 8,300.00 | 8,400.00 | 4,200.00 | 244 |
| 2024-01-16 | 9,070.00 | 9,070.00 | 8,490.00 | 8,490.00 | 4,245.00 | 676 |
| 2024-01-15 | 8,980.00 | 8,980.00 | 8,870.00 | 8,870.00 | 4,435.00 | 142 |
| 2024-01-12 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 4,210.00 | 2 |
| 2024-01-11 | 9,250.00 | 9,250.00 | 8,420.00 | 8,420.00 | 4,210.00 | 126 |
| 2024-01-10 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 4,325.00 | 4 |
| 2024-01-09 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 4,290.00 | 210 |
| 2024-01-08 | 8,700.00 | 8,700.00 | 8,310.00 | 8,580.00 | 4,290.00 | 716 |
| 2024-01-05 | 9,350.00 | 9,350.00 | 8,300.00 | 9,020.00 | 4,510.00 | 318 |
| 2024-01-04 | 8,600.00 | 8,600.00 | 8,560.00 | 8,560.00 | 4,280.00 | 186 |
| 2024-01-03 | 9,100.00 | 9,100.00 | 9,090.00 | 9,090.00 | 4,545.00 | 12 |
| 2024-01-02 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 4,390.00 | 74 |
| 2023-12-28 | 8,330.00 | 8,780.00 | 8,050.00 | 8,780.00 | 4,390.00 | 74 |
| 2023-12-27 | 8,000.00 | 8,170.00 | 8,000.00 | 8,170.00 | 4,085.00 | 598 |
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.