See inside every stock. Pro
WatchlistPro
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%WTI98.43▼ 3.30%
← 021045.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,595.002,635.002,585.002,635.002,635.007,545
2026-04-212,640.002,640.002,620.002,640.002,640.00463
2026-04-202,610.002,640.002,610.002,640.002,640.001,482
2026-04-172,660.002,660.002,615.002,655.002,655.0044
2026-04-162,635.002,660.002,610.002,660.002,660.002,151
2026-04-152,650.002,680.002,610.002,635.002,635.002,624
2026-04-142,630.002,635.002,630.002,630.002,630.002,035
2026-04-132,640.002,640.002,595.002,615.002,615.00268
2026-04-102,630.002,630.002,600.002,620.002,620.00296
2026-04-092,635.002,635.002,595.002,600.002,600.00744
2026-04-082,665.002,665.002,600.002,625.002,625.00868
2026-04-072,630.002,640.002,610.002,630.002,630.0069
2026-04-062,620.002,620.002,620.002,620.002,620.006
2026-04-032,615.002,615.002,575.002,610.002,610.0076
2026-04-022,600.002,600.002,565.002,580.002,580.0096
2026-04-012,610.002,610.002,565.002,580.002,580.00964
2026-03-312,630.002,630.002,585.002,600.002,600.00189
2026-03-302,650.002,650.002,500.002,635.002,635.001,501
2026-03-272,665.002,665.002,610.002,645.002,645.00921
2026-03-262,665.002,665.002,665.002,665.002,665.006
2026-03-252,640.002,670.002,635.002,635.002,635.00829
2026-03-242,665.002,665.002,565.002,655.002,655.00133
2026-03-232,670.002,670.002,625.002,665.002,665.0057
2026-03-202,640.002,670.002,640.002,670.002,670.00585
2026-03-192,615.002,640.002,550.002,640.002,640.001,743
2026-03-182,670.002,670.002,620.002,645.002,645.00447
2026-03-172,680.002,680.002,620.002,665.002,665.00580
2026-03-162,660.002,670.002,620.002,665.002,665.00392
2026-03-132,665.002,665.002,625.002,660.002,660.00226
2026-03-122,670.002,670.002,645.002,665.002,665.00499
2026-03-112,675.002,675.002,650.002,670.002,670.004,373
2026-03-102,635.002,665.002,635.002,640.002,640.0011,026
2026-03-092,700.002,780.002,580.002,775.002,775.001,631
2026-03-062,745.002,785.002,605.002,785.002,785.006,791
2026-03-052,690.002,790.002,650.002,745.002,745.00989
2026-03-042,810.002,810.002,650.002,650.002,650.0018,036
2026-03-032,795.002,830.002,780.002,820.002,820.002,229
2026-02-272,835.002,835.002,780.002,835.002,835.0090
2026-02-262,830.002,835.002,810.002,835.002,835.001,601
2026-02-252,865.002,865.002,830.002,860.002,860.001,142
2026-02-242,875.002,875.002,840.002,865.002,865.001,381
2026-02-232,870.002,870.002,830.002,865.002,865.001,692
2026-02-202,860.002,870.002,830.002,860.002,860.003,001
2026-02-192,825.002,860.002,825.002,860.002,860.001,937
2026-02-132,845.002,860.002,810.002,860.002,860.002,426
2026-02-122,845.002,845.002,820.002,845.002,845.00957
2026-02-112,785.002,840.002,785.002,820.002,820.004,504
2026-02-102,795.002,815.002,795.002,815.002,815.001,232
2026-02-092,820.002,830.002,805.002,815.002,815.003,952
2026-02-062,820.002,820.002,790.002,815.002,815.005,744
2026-02-052,810.002,820.002,785.002,820.002,820.00615
2026-02-042,810.002,820.002,795.002,820.002,820.003,866
2026-02-032,815.002,815.002,790.002,810.002,810.004,740
2026-02-022,805.002,815.002,770.002,815.002,815.004,165
2026-01-302,800.002,820.002,780.002,820.002,820.001,544
2026-01-292,805.002,820.002,750.002,810.002,810.003,235
2026-01-282,800.002,835.002,780.002,805.002,805.002,269
2026-01-272,790.002,820.002,790.002,820.002,820.004,717
2026-01-262,825.002,825.002,805.002,815.002,815.001,520
2026-01-232,825.002,825.002,785.002,820.002,820.005,796
← NewerPage 3 of 5 · 245 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.