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%WTI99.28▲ 2.19%
← 021045.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,010.003,040.002,990.003,030.003,030.0011,921
2025-10-243,055.003,055.002,995.003,055.003,055.0013,667
2025-10-233,040.003,100.003,020.003,060.003,060.0017,855
2025-10-223,140.003,160.003,085.003,095.003,095.0032,262
2025-10-213,140.003,185.003,100.003,145.003,145.0018,310
2025-10-203,265.003,325.003,150.003,170.003,170.0027,265
2025-10-173,160.003,325.003,160.003,325.003,325.0016,640
2025-10-163,400.003,450.003,200.003,200.003,200.0034,009
2025-10-153,395.003,800.003,395.003,465.003,465.00120,821
2025-10-143,275.003,465.003,190.003,465.003,465.0049,631
2025-10-133,335.003,510.003,335.003,340.003,340.0033,370
2025-10-103,280.003,340.003,175.003,340.003,340.0051,792
2025-10-023,370.003,510.003,310.003,350.003,350.0092,559
2025-10-014,300.004,300.003,500.003,500.003,500.00305,749
2025-09-303,990.004,815.003,990.004,815.004,815.00233,820
2025-09-292,885.003,705.002,885.003,705.003,705.0055,343
2025-09-262,900.002,900.002,845.002,850.002,850.008,443
2025-09-252,880.002,920.002,860.002,870.002,870.003,791
2025-09-242,915.003,000.002,880.002,925.002,925.002,167
2025-09-232,865.003,000.002,850.003,000.003,000.0013,433
2025-09-222,890.003,000.002,850.002,945.002,945.0011,009
2025-09-192,900.002,900.002,850.002,850.002,850.0016,913
2025-09-182,935.002,935.002,870.002,900.002,900.0014,183
2025-09-172,785.003,010.002,780.002,960.002,960.0048,814
2025-09-162,860.002,860.002,795.002,830.002,830.002,993
2025-09-152,835.002,845.002,810.002,845.002,845.008,516
2025-09-122,830.002,880.002,815.002,880.002,880.0010,551
2025-09-112,950.003,160.002,875.002,900.002,900.0060,115
2025-09-102,775.003,185.002,730.003,050.003,050.0058,637
2025-09-092,755.002,790.002,755.002,775.002,775.001,298
2025-09-082,620.002,755.002,620.002,755.002,755.003,080
2025-09-052,620.002,655.002,615.002,655.002,655.00197
2025-09-042,570.002,655.002,570.002,655.002,655.009,619
2025-09-032,565.002,600.002,565.002,590.002,590.003,703
2025-09-022,530.002,565.002,530.002,565.002,565.002,600
2025-09-012,545.002,565.002,480.002,565.002,565.007,119
2025-08-292,460.002,560.002,460.002,540.002,540.001,599
2025-08-282,505.002,515.002,450.002,460.002,460.0025,571
2025-08-272,635.002,635.002,510.002,560.002,560.0014,463
2025-08-262,775.002,775.002,650.002,665.002,665.002,931
2025-08-252,830.002,830.002,740.002,775.002,775.001,560
2025-08-222,815.002,835.002,755.002,820.002,820.001,503
2025-08-212,845.002,845.002,805.002,840.002,840.001,521
2025-08-202,815.002,845.002,785.002,845.002,845.00445
2025-08-192,815.002,855.002,815.002,855.002,855.0060
2025-08-182,825.002,860.002,820.002,855.002,855.00111
2025-08-142,835.002,870.002,835.002,865.002,865.00455
2025-08-132,800.002,870.002,800.002,870.002,870.00650
2025-08-122,750.002,845.002,750.002,845.002,845.001,395
2025-08-112,760.002,800.002,760.002,800.002,800.001,843
2025-08-082,830.002,830.002,750.002,800.002,800.001,005
2025-08-072,850.002,850.002,790.002,825.002,825.001,668
2025-08-062,865.002,870.002,820.002,845.002,845.00373
2025-08-052,845.002,870.002,845.002,870.002,870.00292
2025-08-042,800.002,845.002,795.002,845.002,845.00408
2025-08-012,845.002,845.002,790.002,840.002,840.00367
2025-07-312,810.002,850.002,810.002,850.002,850.001,751
2025-07-302,790.002,790.002,765.002,780.002,780.008,782
2025-07-292,825.002,830.002,790.002,830.002,830.00483
2025-07-282,830.002,830.002,800.002,825.002,825.001,043
← NewerPage 5 of 20 · 1,173 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.