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%WTI99.50▲ 2.42%
← 021045.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,905.002,905.002,820.002,840.002,840.002,731
2025-07-242,905.002,940.002,900.002,905.002,905.002,691
2025-07-232,900.003,100.002,900.002,955.002,955.0018,158
2025-07-222,905.002,905.002,890.002,890.002,890.00295
2025-07-212,900.002,900.002,805.002,880.002,880.00333
2025-07-182,855.002,875.002,855.002,875.002,875.00297
2025-07-172,865.002,865.002,800.002,825.002,825.002,101
2025-07-162,835.002,835.002,805.002,830.002,830.001,575
2025-07-152,830.002,830.002,800.002,830.002,830.002,529
2025-07-142,905.002,905.002,825.002,825.002,825.004,673
2025-07-112,860.002,895.002,800.002,875.002,875.001,663
2025-07-102,860.002,895.002,800.002,865.002,865.003,835
2025-07-092,800.002,860.002,740.002,860.002,860.003,714
2025-07-082,850.002,850.002,695.002,800.002,800.006,539
2025-07-072,725.002,770.002,720.002,720.002,720.001,705
2025-07-042,780.002,780.002,705.002,730.002,730.001,382
2025-07-032,685.002,790.002,685.002,785.002,785.003,342
2025-07-022,740.002,760.002,700.002,735.002,735.002,814
2025-07-012,760.002,760.002,735.002,745.002,745.00845
2025-06-302,735.002,760.002,725.002,760.002,760.004,300
2025-06-272,735.002,760.002,735.002,760.002,760.003,338
2025-06-262,760.002,800.002,700.002,795.002,795.004,296
2025-06-252,760.002,780.002,755.002,780.002,780.002,694
2025-06-242,750.002,795.002,740.002,790.002,790.008,123
2025-06-232,795.002,795.002,725.002,750.002,750.006,741
2025-06-202,745.002,795.002,725.002,795.002,795.0013,352
2025-06-192,790.002,790.002,730.002,775.002,775.0012,583
2025-06-182,795.002,795.002,760.002,795.002,795.007,371
2025-06-172,840.002,870.002,785.002,795.002,795.004,877
2025-06-162,840.002,840.002,775.002,840.002,840.0010,293
2025-06-133,010.003,010.002,555.002,870.002,870.0022,004
2025-06-123,035.003,035.002,980.003,000.003,000.0011,286
2025-06-112,840.003,040.002,840.003,040.003,040.008,789
2025-06-102,925.002,930.002,845.002,885.002,885.006,994
2025-06-092,945.002,945.002,860.002,925.002,925.0010,564
2025-06-052,875.002,950.002,840.002,950.002,950.007,111
2025-06-042,925.002,925.002,840.002,870.002,870.007,645
2025-06-022,880.002,995.002,880.002,925.002,925.0011,169
2025-05-302,965.002,965.002,865.002,925.002,925.0010,203
2025-05-292,910.003,020.002,910.002,985.002,985.008,393
2025-05-282,885.002,965.002,840.002,890.002,890.0012,481
2025-05-272,985.002,985.002,860.002,890.002,890.0011,406
2025-05-262,950.003,015.002,850.002,990.002,990.0012,161
2025-05-233,090.003,105.002,970.003,015.003,015.0032,303
2025-05-223,150.003,235.003,050.003,195.003,195.0033,427
2025-05-213,135.003,220.003,135.003,165.003,165.0029,718
2025-05-203,080.003,800.003,080.003,235.003,235.00176,315
2025-05-193,280.003,280.003,070.003,150.003,150.0041,062
2025-05-163,400.003,400.003,265.003,370.003,370.0023,758
2025-05-153,510.003,610.003,400.003,495.003,495.0033,944
2025-05-143,750.003,750.003,550.003,610.003,610.0044,318
2025-05-134,305.004,305.003,855.003,855.003,855.0082,025
2025-05-123,780.004,050.003,520.004,050.004,050.00112,346
2025-05-096,260.006,260.004,060.004,060.004,060.00371,208
2025-05-084,455.004,820.004,455.004,820.004,820.0045,063
2025-05-073,705.003,770.003,375.003,710.003,710.00140,272
2025-05-023,600.004,000.003,600.003,800.003,800.00177,281
2025-04-304,690.005,170.004,690.004,690.004,690.00356,305
2025-04-296,690.006,690.006,690.006,690.006,690.0085,393
2025-04-285,140.005,150.005,140.005,150.005,150.0085,697
← NewerPage 6 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.