dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 9,000.00 | 9,000.00 | 8,560.00 | 8,560.00 | 4,280.00 | 1,552 |
| 2023-03-30 | 8,800.00 | 8,800.00 | 8,550.00 | 8,800.00 | 4,400.00 | 546 |
| 2023-03-29 | 8,700.00 | 8,700.00 | 8,650.00 | 8,660.00 | 4,330.00 | 426 |
| 2023-03-28 | 8,860.00 | 8,860.00 | 8,630.00 | 8,700.00 | 4,350.00 | 944 |
| 2023-03-27 | 8,710.00 | 8,860.00 | 8,650.00 | 8,860.00 | 4,430.00 | 1,256 |
| 2023-03-24 | 9,050.00 | 9,050.00 | 8,830.00 | 9,000.00 | 4,500.00 | 82 |
| 2023-03-23 | 9,000.00 | 9,000.00 | 8,700.00 | 8,980.00 | 4,490.00 | 328 |
| 2023-03-22 | 8,820.00 | 8,880.00 | 8,780.00 | 8,820.00 | 4,410.00 | 1,706 |
| 2023-03-21 | 9,110.00 | 9,110.00 | 8,900.00 | 9,010.00 | 4,505.00 | 1,792 |
| 2023-03-20 | 8,910.00 | 9,110.00 | 8,910.00 | 9,080.00 | 4,540.00 | 1,650 |
| 2023-03-17 | 9,170.00 | 9,170.00 | 9,130.00 | 9,130.00 | 4,565.00 | 22 |
| 2023-03-16 | 9,050.00 | 9,140.00 | 9,000.00 | 9,120.00 | 4,560.00 | 1,264 |
| 2023-03-15 | 9,300.00 | 9,300.00 | 9,050.00 | 9,050.00 | 4,525.00 | 1,442 |
| 2023-03-14 | 9,390.00 | 9,390.00 | 9,150.00 | 9,360.00 | 4,680.00 | 296 |
| 2023-03-13 | 9,390.00 | 9,390.00 | 9,150.00 | 9,240.00 | 4,620.00 | 768 |
| 2023-03-10 | 9,720.00 | 9,720.00 | 9,050.00 | 9,390.00 | 4,695.00 | 1,134 |
| 2023-03-09 | 9,290.00 | 9,290.00 | 9,050.00 | 9,290.00 | 4,645.00 | 1,256 |
| 2023-03-08 | 9,260.00 | 9,260.00 | 9,040.00 | 9,200.00 | 4,600.00 | 932 |
| 2023-03-07 | 9,380.00 | 9,540.00 | 9,140.00 | 9,260.00 | 4,630.00 | 3,274 |
| 2023-03-06 | 9,500.00 | 9,500.00 | 9,370.00 | 9,380.00 | 4,690.00 | 746 |
| 2023-03-03 | 9,280.00 | 9,280.00 | 9,230.00 | 9,240.00 | 4,620.00 | 38 |
| 2023-03-02 | 9,240.00 | 9,240.00 | 9,040.00 | 9,170.00 | 4,585.00 | 2,410 |
| 2023-02-28 | 9,200.00 | 9,200.00 | 9,070.00 | 9,180.00 | 4,590.00 | 284 |
| 2023-02-27 | 9,240.00 | 9,240.00 | 9,000.00 | 9,150.00 | 4,575.00 | 1,394 |
| 2023-02-24 | 9,100.00 | 9,280.00 | 9,100.00 | 9,250.00 | 4,625.00 | 236 |
| 2023-02-23 | 9,600.00 | 9,600.00 | 9,060.00 | 9,230.00 | 4,615.00 | 3,182 |
| 2023-02-22 | 9,670.00 | 9,670.00 | 6,850.00 | 9,200.00 | 4,600.00 | 3,458 |
| 2023-02-21 | 9,690.00 | 9,690.00 | 9,670.00 | 9,670.00 | 4,835.00 | 210 |
| 2023-02-20 | 9,490.00 | 9,520.00 | 9,370.00 | 9,520.00 | 4,760.00 | 928 |
| 2023-02-17 | 9,520.00 | 9,520.00 | 9,490.00 | 9,500.00 | 4,750.00 | 520 |
| 2023-02-16 | 9,610.00 | 9,610.00 | 9,500.00 | 9,520.00 | 4,760.00 | 1,396 |
| 2023-02-15 | 9,760.00 | 9,760.00 | 9,460.00 | 9,630.00 | 4,815.00 | 4,168 |
| 2023-02-14 | 9,760.00 | 9,770.00 | 9,580.00 | 9,770.00 | 4,885.00 | 2,946 |
| 2023-02-13 | 9,410.00 | 9,760.00 | 9,400.00 | 9,760.00 | 4,880.00 | 5,436 |
| 2023-02-10 | 9,300.00 | 9,600.00 | 9,300.00 | 9,590.00 | 4,795.00 | 8,404 |
| 2023-02-09 | 9,230.00 | 9,550.00 | 9,230.00 | 9,360.00 | 4,680.00 | 3,154 |
| 2023-02-08 | 9,450.00 | 9,480.00 | 9,270.00 | 9,290.00 | 4,645.00 | 2,588 |
| 2023-02-07 | 9,210.00 | 9,500.00 | 9,210.00 | 9,500.00 | 4,750.00 | 642 |
| 2023-02-06 | 9,180.00 | 9,310.00 | 9,170.00 | 9,310.00 | 4,655.00 | 2,648 |
| 2023-02-03 | 9,300.00 | 9,300.00 | 9,190.00 | 9,270.00 | 4,635.00 | 574 |
| 2023-02-02 | 9,300.00 | 9,300.00 | 9,200.00 | 9,210.00 | 4,605.00 | 2,180 |
| 2023-02-01 | 9,290.00 | 9,290.00 | 9,200.00 | 9,260.00 | 4,630.00 | 916 |
| 2023-01-31 | 9,280.00 | 9,290.00 | 9,190.00 | 9,290.00 | 4,645.00 | 460 |
| 2023-01-30 | 9,200.00 | 9,310.00 | 9,200.00 | 9,290.00 | 4,645.00 | 1,368 |
| 2023-01-27 | 9,370.00 | 9,370.00 | 9,200.00 | 9,310.00 | 4,655.00 | 704 |
| 2023-01-26 | 9,150.00 | 9,380.00 | 9,100.00 | 9,380.00 | 4,690.00 | 8,482 |
| 2023-01-25 | 9,350.00 | 9,540.00 | 9,240.00 | 9,270.00 | 4,635.00 | 4,308 |
| 2023-01-20 | 9,320.00 | 9,480.00 | 9,320.00 | 9,480.00 | 4,740.00 | 768 |
| 2023-01-19 | 9,440.00 | 9,440.00 | 9,270.00 | 9,400.00 | 4,700.00 | 1,322 |
| 2023-01-18 | 9,270.00 | 9,670.00 | 9,170.00 | 9,450.00 | 4,725.00 | 5,252 |
| 2023-01-17 | 9,150.00 | 9,280.00 | 9,130.00 | 9,280.00 | 4,640.00 | 3,940 |
| 2023-01-16 | 9,180.00 | 9,350.00 | 9,160.00 | 9,330.00 | 4,665.00 | 1,630 |
| 2023-01-13 | 9,210.00 | 9,380.00 | 9,180.00 | 9,180.00 | 4,590.00 | 14,956 |
| 2023-01-12 | 9,560.00 | 9,560.00 | 9,390.00 | 9,390.00 | 4,695.00 | 5,874 |
| 2023-01-11 | 9,230.00 | 9,740.00 | 9,230.00 | 9,600.00 | 4,800.00 | 7,060 |
| 2023-01-10 | 9,210.00 | 9,360.00 | 9,190.00 | 9,350.00 | 4,675.00 | 890 |
| 2023-01-09 | 9,170.00 | 9,230.00 | 9,140.00 | 9,230.00 | 4,615.00 | 1,872 |
| 2023-01-06 | 9,050.00 | 9,220.00 | 9,050.00 | 9,160.00 | 4,580.00 | 1,562 |
| 2023-01-05 | 9,290.00 | 9,330.00 | 9,060.00 | 9,230.00 | 4,615.00 | 2,302 |
| 2023-01-04 | 9,000.00 | 9,400.00 | 9,000.00 | 9,190.00 | 4,595.00 | 7,192 |
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.