Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 021045.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,535.002,535.002,300.002,470.002,470.00937
2026-07-212,370.002,540.002,370.002,535.002,535.00464
2026-07-202,495.002,495.002,400.002,485.002,485.0017
2026-07-162,400.002,540.002,400.002,510.002,510.00121
2026-07-152,295.002,435.002,290.002,435.002,435.00317
2026-07-142,270.002,270.002,270.002,270.002,270.0014
2026-07-132,240.002,270.002,100.002,270.002,270.001,566
2026-07-102,100.002,270.002,095.002,270.002,270.00611
2026-07-092,140.002,140.001,998.002,000.002,000.004,255
2026-07-081,998.002,000.001,998.002,000.002,000.001,087
2026-07-072,195.002,195.001,996.002,000.002,000.001,040
2026-07-062,150.002,150.002,000.002,060.002,060.007,938
2026-07-032,175.002,175.001,999.002,150.002,150.009,447
2026-07-022,175.002,175.002,000.002,140.002,140.001,478
2026-07-011,985.002,190.001,985.002,175.002,175.00687
2026-06-302,240.002,240.002,170.002,190.002,190.00382
2026-06-292,000.002,050.001,957.002,050.002,050.00519
2026-06-262,300.002,300.002,000.002,000.002,000.001,938
2026-06-252,150.002,295.002,125.002,295.002,295.00765
2026-06-242,300.002,300.002,030.002,120.002,120.002,022
2026-06-232,340.002,340.002,025.002,200.002,200.005,675
2026-06-222,425.002,425.002,320.002,350.002,350.001,499
2026-06-192,600.002,600.002,425.002,425.002,425.0029
2026-06-182,440.002,440.002,370.002,425.002,425.00109
2026-06-172,500.002,500.002,410.002,440.002,440.00515
2026-06-162,485.002,485.002,410.002,410.002,410.004,314
2026-06-152,500.002,500.002,400.002,485.002,485.00615
2026-06-122,470.002,470.002,405.002,455.002,455.001,683
2026-06-112,375.002,450.002,360.002,450.002,450.004,492
2026-06-102,545.002,545.002,330.002,385.002,385.002,892
2026-06-092,560.002,560.002,495.002,515.002,515.00827
2026-06-082,575.002,575.002,500.002,560.002,560.00798
2026-06-052,590.002,590.002,530.002,585.002,585.0065
2026-06-042,500.002,595.002,500.002,595.002,595.00463
2026-06-022,615.002,615.002,500.002,545.002,545.00273
2026-06-012,590.002,615.002,540.002,580.002,580.002,791
2026-05-292,800.002,800.002,600.002,635.002,635.00266
2026-05-282,615.002,680.002,615.002,680.002,680.001,680
2026-05-272,600.002,885.002,600.002,610.002,610.001,416
2026-05-262,680.002,680.002,600.002,655.002,655.00191
2026-05-222,650.002,680.002,600.002,680.002,680.001,001
2026-05-212,605.002,660.002,605.002,635.002,635.00796
2026-05-202,595.002,650.002,595.002,650.002,650.004,327
2026-05-192,640.002,640.002,600.002,635.002,635.001,993
2026-05-182,620.002,645.002,620.002,645.002,645.0011,540
2026-05-152,780.002,780.002,630.002,630.002,630.005,443
2026-05-142,880.002,880.002,710.002,780.002,780.005,690
2026-05-132,700.002,790.002,650.002,790.002,790.003,467
2026-05-122,675.002,685.002,610.002,685.002,685.007,016
2026-05-112,785.002,785.002,670.002,675.002,675.005,775
2026-05-082,680.002,785.002,660.002,755.002,755.003,772
2026-05-072,745.002,745.002,670.002,710.002,710.005,369
2026-05-062,885.002,885.002,660.002,745.002,745.0017,890
2026-05-042,800.002,865.002,765.002,800.002,800.005,500
2026-04-302,860.002,860.002,800.002,800.002,800.0017,960
2026-04-293,620.003,620.002,930.002,970.002,970.00123,385
2026-04-282,660.003,455.002,660.003,455.003,455.0073,907
2026-04-272,640.002,660.002,640.002,660.002,660.001,012
2026-04-242,630.002,635.002,575.002,635.002,635.005,547
2026-04-232,635.002,635.002,600.002,630.002,630.002,654
← NewerPage 2 of 20 · 1,178 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.