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%WTI99.46▲ 2.38%
← 021045.KQ stock page

dhSteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,730.002,750.002,730.002,750.002,750.001,044
2025-01-232,780.002,780.002,740.002,750.002,750.001,122
2025-01-222,795.002,795.002,715.002,785.002,785.00295
2025-01-212,790.002,790.002,750.002,750.002,750.001,526
2025-01-202,840.002,840.002,780.002,830.002,830.001,669
2025-01-172,845.002,845.002,750.002,845.002,845.00106
2025-01-162,795.002,830.002,775.002,830.002,830.00526
2025-01-152,860.002,860.002,795.002,815.002,815.00483
2025-01-142,910.002,910.002,910.002,910.002,910.001
2025-01-132,915.002,915.002,855.002,910.002,910.0018
2025-01-102,910.002,910.002,850.002,900.002,900.00525
2025-01-092,895.002,895.002,795.002,895.002,895.00139
2025-01-082,895.002,895.002,810.002,890.002,890.00623
2025-01-072,845.002,895.002,840.002,895.002,895.00370
2025-01-062,900.002,900.002,885.002,900.002,900.0098
2025-01-032,850.002,915.002,790.002,915.002,915.00132
2025-01-022,800.002,870.002,705.002,850.002,850.005,672
2024-12-302,840.002,840.002,810.002,840.002,840.00158
2024-12-272,880.002,880.002,810.002,870.002,870.006
2024-12-262,790.002,890.002,790.002,890.002,890.0018
2024-12-242,780.002,840.002,780.002,840.002,840.0016
2024-12-232,845.002,845.002,805.002,830.002,830.00484
2024-12-202,900.002,900.002,760.002,760.002,760.00461
2024-12-192,815.002,925.002,765.002,835.002,835.001,451
2024-12-182,990.002,990.002,810.002,950.002,950.001,159
2024-12-172,720.002,970.002,720.002,890.002,890.007,440
2024-12-162,825.002,930.002,825.002,930.002,930.001,038
2024-12-132,670.002,825.002,670.002,825.002,825.001,661
2024-12-122,935.002,935.002,710.002,755.002,755.00236
2024-12-112,805.002,815.002,755.002,755.002,755.00625
2024-12-102,620.002,935.002,595.002,935.002,935.001,482
2024-12-092,650.002,820.002,650.002,700.002,700.00117
2024-12-062,660.002,840.002,660.002,825.002,825.00741
2024-12-052,670.002,800.002,635.002,785.002,785.00748
2024-12-042,685.002,810.002,685.002,705.002,705.0023,892
2024-12-033,000.003,000.002,765.002,765.002,765.0025,513
2024-12-023,100.003,100.003,000.003,095.003,095.001,763
2024-11-283,095.003,095.003,095.003,095.003,095.001
2024-11-263,095.003,095.003,095.003,095.003,095.001
2024-11-253,100.003,100.003,020.003,095.003,095.00288
2024-11-223,000.003,100.003,000.003,100.003,100.001,457
2024-11-213,045.003,045.003,000.003,045.003,045.0084
2024-11-203,050.003,050.003,000.003,045.003,045.00639
2024-11-193,150.003,150.003,050.003,125.003,125.0071
2024-11-183,100.003,100.003,100.003,100.003,100.00228
2024-11-153,350.003,350.003,105.003,150.003,150.00629
2024-11-143,125.003,300.003,125.003,285.003,285.00289
2024-11-133,250.003,450.003,105.003,300.003,300.00483
2024-11-123,325.003,445.003,300.003,300.003,300.00124
2024-11-113,455.003,455.003,320.003,430.003,430.00787
2024-11-083,490.003,490.003,320.003,460.003,460.001,525
2024-11-073,440.003,440.003,385.003,440.003,440.00210
2024-11-063,545.003,545.003,410.003,520.003,520.00313
2024-11-053,540.003,540.003,440.003,470.003,470.0060
2024-11-043,440.003,550.003,430.003,540.003,540.00277
2024-11-013,600.003,600.003,410.003,570.003,570.00146
2024-10-313,500.003,630.003,480.003,525.003,525.0070
2024-10-303,630.003,630.003,630.003,630.003,630.002
2024-10-293,695.003,695.003,630.003,630.003,630.006
2024-10-283,450.003,500.003,385.003,500.003,500.00975
← NewerPage 8 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.