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%WTI99.40▲ 2.32%
← 021045.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,800.002,820.002,795.002,820.002,820.00354
2026-01-212,825.002,825.002,795.002,800.002,800.001,932
2026-01-202,800.002,825.002,785.002,825.002,825.004,600
2026-01-192,820.002,820.002,765.002,800.002,800.00432
2026-01-162,840.002,840.002,790.002,820.002,820.003,131
2026-01-152,830.002,845.002,800.002,845.002,845.003,779
2026-01-142,830.002,830.002,775.002,825.002,825.002,380
2026-01-132,835.002,835.002,795.002,810.002,810.003,964
2026-01-122,850.002,855.002,810.002,810.002,810.004,788
2026-01-092,830.002,855.002,780.002,855.002,855.002,965
2026-01-082,850.002,850.002,780.002,780.002,780.007,045
2026-01-072,805.002,845.002,800.002,840.002,840.003,709
2026-01-062,865.002,885.002,810.002,845.002,845.007,383
2026-01-052,930.002,930.002,855.002,880.002,880.0024,089
2026-01-022,930.002,975.002,920.002,945.002,945.0016,037
2025-12-302,945.002,960.002,885.002,955.002,955.0041,090
2025-12-292,975.002,975.002,920.002,945.002,945.0033,893
2025-12-262,955.003,000.002,930.002,975.002,975.0038,551
2025-12-243,075.003,235.002,930.002,990.002,990.0071,924
2025-12-233,365.003,365.003,015.003,110.003,110.0080,750
2025-12-224,100.004,100.003,200.003,335.003,335.00199,903
2025-12-192,900.003,815.002,900.003,815.003,815.00119,508
2025-12-182,840.002,935.002,830.002,935.002,935.0011,854
2025-12-172,810.002,840.002,790.002,840.002,840.002,151
2025-12-162,785.002,820.002,780.002,820.002,820.004,413
2025-12-152,855.002,855.002,805.002,820.002,820.001,965
2025-12-122,850.002,855.002,780.002,855.002,855.002,012
2025-12-112,850.002,870.002,805.002,860.002,860.002,873
2025-12-102,820.002,860.002,795.002,860.002,860.001,195
2025-12-092,865.002,865.002,780.002,825.002,825.004,408
2025-12-082,880.002,880.002,825.002,865.002,865.007,636
2025-12-052,860.002,890.002,845.002,890.002,890.005,963
2025-12-042,830.002,860.002,820.002,850.002,850.002,596
2025-12-032,860.002,860.002,805.002,855.002,855.00411
2025-12-022,845.002,860.002,825.002,860.002,860.00310
2025-12-012,860.002,860.002,805.002,860.002,860.00867
2025-11-282,870.002,870.002,805.002,860.002,860.002,084
2025-11-272,900.002,900.002,840.002,880.002,880.00143
2025-11-262,830.002,900.002,815.002,900.002,900.004,204
2025-11-252,810.002,840.002,780.002,830.002,830.002,621
2025-11-242,805.002,845.002,785.002,810.002,810.004,522
2025-11-212,865.002,865.002,815.002,860.002,860.001,928
2025-11-202,885.002,900.002,855.002,865.002,865.002,275
2025-11-192,845.002,905.002,810.002,905.002,905.001,025
2025-11-182,830.002,860.002,805.002,855.002,855.003,835
2025-11-172,810.002,880.002,800.002,865.002,865.005,942
2025-11-142,875.002,885.002,840.002,865.002,865.003,440
2025-11-132,850.002,900.002,820.002,885.002,885.002,389
2025-11-122,855.002,860.002,820.002,860.002,860.002,760
2025-11-112,870.002,870.002,800.002,870.002,870.005,344
2025-11-102,870.002,870.002,845.002,870.002,870.001,764
2025-11-072,820.002,905.002,820.002,905.002,905.002,246
2025-11-062,865.002,885.002,820.002,820.002,820.007,812
2025-11-052,895.002,895.002,800.002,850.002,850.007,823
2025-11-042,840.002,900.002,840.002,895.002,895.002,460
2025-11-032,920.002,920.002,855.002,900.002,900.006,787
2025-10-312,985.002,985.002,920.002,920.002,920.006,266
2025-10-303,015.003,015.002,930.002,960.002,960.0026,491
2025-10-292,990.003,030.002,965.003,000.003,000.007,906
2025-10-283,010.003,020.002,985.003,015.003,015.009,120
← NewerPage 4 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.