dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2,800.00 | 2,820.00 | 2,795.00 | 2,820.00 | 2,820.00 | 354 |
| 2026-01-21 | 2,825.00 | 2,825.00 | 2,795.00 | 2,800.00 | 2,800.00 | 1,932 |
| 2026-01-20 | 2,800.00 | 2,825.00 | 2,785.00 | 2,825.00 | 2,825.00 | 4,600 |
| 2026-01-19 | 2,820.00 | 2,820.00 | 2,765.00 | 2,800.00 | 2,800.00 | 432 |
| 2026-01-16 | 2,840.00 | 2,840.00 | 2,790.00 | 2,820.00 | 2,820.00 | 3,131 |
| 2026-01-15 | 2,830.00 | 2,845.00 | 2,800.00 | 2,845.00 | 2,845.00 | 3,779 |
| 2026-01-14 | 2,830.00 | 2,830.00 | 2,775.00 | 2,825.00 | 2,825.00 | 2,380 |
| 2026-01-13 | 2,835.00 | 2,835.00 | 2,795.00 | 2,810.00 | 2,810.00 | 3,964 |
| 2026-01-12 | 2,850.00 | 2,855.00 | 2,810.00 | 2,810.00 | 2,810.00 | 4,788 |
| 2026-01-09 | 2,830.00 | 2,855.00 | 2,780.00 | 2,855.00 | 2,855.00 | 2,965 |
| 2026-01-08 | 2,850.00 | 2,850.00 | 2,780.00 | 2,780.00 | 2,780.00 | 7,045 |
| 2026-01-07 | 2,805.00 | 2,845.00 | 2,800.00 | 2,840.00 | 2,840.00 | 3,709 |
| 2026-01-06 | 2,865.00 | 2,885.00 | 2,810.00 | 2,845.00 | 2,845.00 | 7,383 |
| 2026-01-05 | 2,930.00 | 2,930.00 | 2,855.00 | 2,880.00 | 2,880.00 | 24,089 |
| 2026-01-02 | 2,930.00 | 2,975.00 | 2,920.00 | 2,945.00 | 2,945.00 | 16,037 |
| 2025-12-30 | 2,945.00 | 2,960.00 | 2,885.00 | 2,955.00 | 2,955.00 | 41,090 |
| 2025-12-29 | 2,975.00 | 2,975.00 | 2,920.00 | 2,945.00 | 2,945.00 | 33,893 |
| 2025-12-26 | 2,955.00 | 3,000.00 | 2,930.00 | 2,975.00 | 2,975.00 | 38,551 |
| 2025-12-24 | 3,075.00 | 3,235.00 | 2,930.00 | 2,990.00 | 2,990.00 | 71,924 |
| 2025-12-23 | 3,365.00 | 3,365.00 | 3,015.00 | 3,110.00 | 3,110.00 | 80,750 |
| 2025-12-22 | 4,100.00 | 4,100.00 | 3,200.00 | 3,335.00 | 3,335.00 | 199,903 |
| 2025-12-19 | 2,900.00 | 3,815.00 | 2,900.00 | 3,815.00 | 3,815.00 | 119,508 |
| 2025-12-18 | 2,840.00 | 2,935.00 | 2,830.00 | 2,935.00 | 2,935.00 | 11,854 |
| 2025-12-17 | 2,810.00 | 2,840.00 | 2,790.00 | 2,840.00 | 2,840.00 | 2,151 |
| 2025-12-16 | 2,785.00 | 2,820.00 | 2,780.00 | 2,820.00 | 2,820.00 | 4,413 |
| 2025-12-15 | 2,855.00 | 2,855.00 | 2,805.00 | 2,820.00 | 2,820.00 | 1,965 |
| 2025-12-12 | 2,850.00 | 2,855.00 | 2,780.00 | 2,855.00 | 2,855.00 | 2,012 |
| 2025-12-11 | 2,850.00 | 2,870.00 | 2,805.00 | 2,860.00 | 2,860.00 | 2,873 |
| 2025-12-10 | 2,820.00 | 2,860.00 | 2,795.00 | 2,860.00 | 2,860.00 | 1,195 |
| 2025-12-09 | 2,865.00 | 2,865.00 | 2,780.00 | 2,825.00 | 2,825.00 | 4,408 |
| 2025-12-08 | 2,880.00 | 2,880.00 | 2,825.00 | 2,865.00 | 2,865.00 | 7,636 |
| 2025-12-05 | 2,860.00 | 2,890.00 | 2,845.00 | 2,890.00 | 2,890.00 | 5,963 |
| 2025-12-04 | 2,830.00 | 2,860.00 | 2,820.00 | 2,850.00 | 2,850.00 | 2,596 |
| 2025-12-03 | 2,860.00 | 2,860.00 | 2,805.00 | 2,855.00 | 2,855.00 | 411 |
| 2025-12-02 | 2,845.00 | 2,860.00 | 2,825.00 | 2,860.00 | 2,860.00 | 310 |
| 2025-12-01 | 2,860.00 | 2,860.00 | 2,805.00 | 2,860.00 | 2,860.00 | 867 |
| 2025-11-28 | 2,870.00 | 2,870.00 | 2,805.00 | 2,860.00 | 2,860.00 | 2,084 |
| 2025-11-27 | 2,900.00 | 2,900.00 | 2,840.00 | 2,880.00 | 2,880.00 | 143 |
| 2025-11-26 | 2,830.00 | 2,900.00 | 2,815.00 | 2,900.00 | 2,900.00 | 4,204 |
| 2025-11-25 | 2,810.00 | 2,840.00 | 2,780.00 | 2,830.00 | 2,830.00 | 2,621 |
| 2025-11-24 | 2,805.00 | 2,845.00 | 2,785.00 | 2,810.00 | 2,810.00 | 4,522 |
| 2025-11-21 | 2,865.00 | 2,865.00 | 2,815.00 | 2,860.00 | 2,860.00 | 1,928 |
| 2025-11-20 | 2,885.00 | 2,900.00 | 2,855.00 | 2,865.00 | 2,865.00 | 2,275 |
| 2025-11-19 | 2,845.00 | 2,905.00 | 2,810.00 | 2,905.00 | 2,905.00 | 1,025 |
| 2025-11-18 | 2,830.00 | 2,860.00 | 2,805.00 | 2,855.00 | 2,855.00 | 3,835 |
| 2025-11-17 | 2,810.00 | 2,880.00 | 2,800.00 | 2,865.00 | 2,865.00 | 5,942 |
| 2025-11-14 | 2,875.00 | 2,885.00 | 2,840.00 | 2,865.00 | 2,865.00 | 3,440 |
| 2025-11-13 | 2,850.00 | 2,900.00 | 2,820.00 | 2,885.00 | 2,885.00 | 2,389 |
| 2025-11-12 | 2,855.00 | 2,860.00 | 2,820.00 | 2,860.00 | 2,860.00 | 2,760 |
| 2025-11-11 | 2,870.00 | 2,870.00 | 2,800.00 | 2,870.00 | 2,870.00 | 5,344 |
| 2025-11-10 | 2,870.00 | 2,870.00 | 2,845.00 | 2,870.00 | 2,870.00 | 1,764 |
| 2025-11-07 | 2,820.00 | 2,905.00 | 2,820.00 | 2,905.00 | 2,905.00 | 2,246 |
| 2025-11-06 | 2,865.00 | 2,885.00 | 2,820.00 | 2,820.00 | 2,820.00 | 7,812 |
| 2025-11-05 | 2,895.00 | 2,895.00 | 2,800.00 | 2,850.00 | 2,850.00 | 7,823 |
| 2025-11-04 | 2,840.00 | 2,900.00 | 2,840.00 | 2,895.00 | 2,895.00 | 2,460 |
| 2025-11-03 | 2,920.00 | 2,920.00 | 2,855.00 | 2,900.00 | 2,900.00 | 6,787 |
| 2025-10-31 | 2,985.00 | 2,985.00 | 2,920.00 | 2,920.00 | 2,920.00 | 6,266 |
| 2025-10-30 | 3,015.00 | 3,015.00 | 2,930.00 | 2,960.00 | 2,960.00 | 26,491 |
| 2025-10-29 | 2,990.00 | 3,030.00 | 2,965.00 | 3,000.00 | 3,000.00 | 7,906 |
| 2025-10-28 | 3,010.00 | 3,020.00 | 2,985.00 | 3,015.00 | 3,015.00 | 9,120 |
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.