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%WTI98.37▲ 1.26%
← 021045.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,850.003,965.002,850.003,965.003,965.00176,595
2025-04-242,790.003,050.002,715.003,050.003,050.002,826
2025-04-232,685.002,790.002,685.002,790.002,790.00119
2025-04-222,700.002,800.002,700.002,800.002,800.00122
2025-04-212,690.002,790.002,675.002,790.002,790.00684
2025-04-182,795.002,795.002,700.002,710.002,710.002,736
2025-04-172,700.002,810.002,630.002,715.002,715.003,614
2025-04-162,610.002,690.002,610.002,620.002,620.002,239
2025-04-152,595.002,640.002,590.002,610.002,610.004,673
2025-04-142,635.002,750.002,620.002,625.002,625.006,364
2025-04-112,765.002,765.002,635.002,750.002,750.00241
2025-04-102,795.002,795.002,590.002,765.002,765.00662
2025-04-092,580.002,655.002,575.002,615.002,615.00193
2025-04-082,610.002,610.002,580.002,590.002,590.00654
2025-04-072,620.002,645.002,600.002,640.002,640.0029
2025-04-042,705.002,705.002,600.002,670.002,670.001,047
2025-04-032,685.002,700.002,675.002,700.002,700.0025
2025-04-022,700.002,700.002,595.002,690.002,690.001,384
2025-04-012,650.002,650.002,595.002,650.002,650.00597
2025-03-312,645.002,650.002,600.002,635.002,635.00129
2025-03-282,610.002,645.002,600.002,630.002,630.00259
2025-03-272,600.002,675.002,600.002,650.002,650.00253
2025-03-262,600.002,645.002,600.002,640.002,640.0054
2025-03-252,610.002,650.002,610.002,610.002,610.00586
2025-03-242,640.002,670.002,610.002,615.002,615.00513
2025-03-212,640.002,680.002,605.002,650.002,650.00443
2025-03-202,680.002,680.002,655.002,675.002,675.0033
2025-03-192,620.002,670.002,620.002,655.002,655.0095
2025-03-182,610.002,655.002,610.002,655.002,655.00167
2025-03-172,650.002,650.002,620.002,635.002,635.001,064
2025-03-142,670.002,675.002,645.002,675.002,675.0040
2025-03-132,700.002,700.002,650.002,680.002,680.00590
2025-03-122,655.002,680.002,640.002,680.002,680.0026
2025-03-112,650.002,675.002,650.002,675.002,675.00430
2025-03-102,670.002,695.002,670.002,695.002,695.0022
2025-03-072,680.002,705.002,655.002,705.002,705.00566
2025-03-062,680.002,730.002,680.002,725.002,725.0024
2025-03-052,680.002,740.002,670.002,735.002,735.002,002
2025-03-042,985.002,985.002,665.002,755.002,755.00508
2025-02-282,685.002,735.002,660.002,735.002,735.00146
2025-02-272,720.002,735.002,645.002,735.002,735.001,043
2025-02-262,765.002,765.002,685.002,720.002,720.001,379
2025-02-252,735.002,820.002,705.002,745.002,745.001,377
2025-02-242,660.002,990.002,650.002,990.002,990.00677
2025-02-213,035.003,035.002,620.002,660.002,660.002,373
2025-02-202,720.002,720.002,670.002,670.002,670.00100
2025-02-192,620.002,670.002,605.002,605.002,605.003,810
2025-02-182,675.002,675.002,650.002,650.002,650.001,171
2025-02-172,665.002,680.002,665.002,675.002,675.0076
2025-02-142,680.002,705.002,650.002,705.002,705.001,750
2025-02-132,690.002,735.002,690.002,710.002,710.00304
2025-02-122,750.002,750.002,680.002,725.002,725.00307
2025-02-112,680.002,725.002,680.002,725.002,725.00423
2025-02-102,680.002,710.002,680.002,710.002,710.0011
2025-02-072,700.002,745.002,660.002,745.002,745.00334
2025-02-062,690.002,730.002,690.002,730.002,730.002,825
2025-02-052,765.002,765.002,700.002,750.002,750.003,259
2025-02-042,780.002,780.002,780.002,780.002,780.002
2025-02-032,770.002,770.002,765.002,765.002,765.00502
2025-01-312,675.002,775.002,675.002,775.002,775.002,404
← NewerPage 7 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.