dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,420.00 | 3,630.00 | 3,420.00 | 3,600.00 | 3,600.00 | 181 |
| 2024-10-24 | 3,360.00 | 3,695.00 | 3,360.00 | 3,630.00 | 3,630.00 | 184 |
| 2024-10-23 | 3,500.00 | 3,500.00 | 3,365.00 | 3,485.00 | 3,485.00 | 453 |
| 2024-10-22 | 3,395.00 | 3,450.00 | 3,360.00 | 3,450.00 | 3,450.00 | 42 |
| 2024-10-21 | 3,420.00 | 3,535.00 | 3,410.00 | 3,455.00 | 3,455.00 | 185 |
| 2024-10-18 | 3,420.00 | 3,545.00 | 3,420.00 | 3,540.00 | 3,540.00 | 5 |
| 2024-10-17 | 3,415.00 | 3,535.00 | 3,415.00 | 3,520.00 | 3,520.00 | 32 |
| 2024-10-16 | 3,535.00 | 3,540.00 | 3,530.00 | 3,540.00 | 3,540.00 | 178 |
| 2024-10-15 | 3,420.00 | 3,540.00 | 3,420.00 | 3,540.00 | 3,540.00 | 13 |
| 2024-10-14 | 3,525.00 | 3,540.00 | 3,410.00 | 3,540.00 | 3,540.00 | 1,047 |
| 2024-10-11 | 3,540.00 | 3,540.00 | 3,440.00 | 3,540.00 | 3,540.00 | 448 |
| 2024-10-10 | 3,520.00 | 3,595.00 | 3,435.00 | 3,540.00 | 3,540.00 | 799 |
| 2024-10-08 | 3,340.00 | 3,615.00 | 3,340.00 | 3,600.00 | 3,600.00 | 792 |
| 2024-10-07 | 3,565.00 | 3,700.00 | 3,030.00 | 3,360.00 | 3,360.00 | 1,706 |
| 2024-10-04 | 3,780.00 | 3,780.00 | 3,590.00 | 3,590.00 | 3,590.00 | 954 |
| 2024-10-02 | 3,650.00 | 3,780.00 | 3,650.00 | 3,780.00 | 3,780.00 | 85 |
| 2024-09-30 | 3,680.00 | 3,780.00 | 3,650.00 | 3,780.00 | 3,780.00 | 192 |
| 2024-09-27 | 3,650.00 | 3,790.00 | 3,615.00 | 3,790.00 | 3,790.00 | 412 |
| 2024-09-26 | 3,840.00 | 3,850.00 | 3,700.00 | 3,765.00 | 3,765.00 | 328 |
| 2024-09-25 | 3,790.00 | 3,900.00 | 3,785.00 | 3,785.00 | 3,785.00 | 374 |
| 2024-08-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 3,800.00 | 278 |
| 2024-08-20 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 3,800.00 | 22 |
| 2024-08-19 | 7,350.00 | 7,600.00 | 7,350.00 | 7,600.00 | 3,800.00 | 440 |
| 2024-08-16 | 7,260.00 | 7,290.00 | 7,100.00 | 7,290.00 | 3,645.00 | 596 |
| 2024-08-14 | 7,200.00 | 7,380.00 | 7,110.00 | 7,260.00 | 3,630.00 | 102 |
| 2024-08-13 | 7,010.00 | 7,200.00 | 7,010.00 | 7,200.00 | 3,600.00 | 4 |
| 2024-08-12 | 7,070.00 | 7,190.00 | 7,070.00 | 7,190.00 | 3,595.00 | 2,168 |
| 2024-08-09 | 6,960.00 | 7,070.00 | 6,960.00 | 7,070.00 | 3,535.00 | 392 |
| 2024-08-08 | 7,160.00 | 7,160.00 | 6,950.00 | 7,050.00 | 3,525.00 | 3,150 |
| 2024-08-07 | 7,130.00 | 7,240.00 | 7,130.00 | 7,240.00 | 3,620.00 | 162 |
| 2024-08-06 | 7,490.00 | 7,490.00 | 7,140.00 | 7,140.00 | 3,570.00 | 4,844 |
| 2024-08-05 | 7,690.00 | 7,690.00 | 7,500.00 | 7,500.00 | 3,750.00 | 168 |
| 2024-08-02 | 7,780.00 | 7,780.00 | 7,550.00 | 7,750.00 | 3,875.00 | 346 |
| 2024-08-01 | 7,800.00 | 7,800.00 | 7,650.00 | 7,780.00 | 3,890.00 | 432 |
| 2024-07-31 | 7,850.00 | 7,850.00 | 7,670.00 | 7,850.00 | 3,925.00 | 8 |
| 2024-07-30 | 7,600.00 | 8,000.00 | 7,580.00 | 7,990.00 | 3,995.00 | 440 |
| 2024-07-29 | 7,680.00 | 7,680.00 | 7,490.00 | 7,640.00 | 3,820.00 | 3,684 |
| 2024-07-26 | 7,600.00 | 7,710.00 | 7,600.00 | 7,710.00 | 3,855.00 | 410 |
| 2024-07-25 | 7,700.00 | 7,750.00 | 7,700.00 | 7,730.00 | 3,865.00 | 24 |
| 2024-07-24 | 7,650.00 | 7,790.00 | 7,650.00 | 7,790.00 | 3,895.00 | 122 |
| 2024-07-23 | 7,840.00 | 7,840.00 | 7,650.00 | 7,830.00 | 3,915.00 | 770 |
| 2024-07-22 | 7,920.00 | 7,920.00 | 7,850.00 | 7,890.00 | 3,945.00 | 26 |
| 2024-07-19 | 7,810.00 | 7,980.00 | 7,660.00 | 7,980.00 | 3,990.00 | 924 |
| 2024-07-18 | 7,830.00 | 7,830.00 | 7,800.00 | 7,810.00 | 3,905.00 | 12 |
| 2024-07-17 | 7,830.00 | 7,830.00 | 7,700.00 | 7,830.00 | 3,915.00 | 312 |
| 2024-07-16 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 3,915.00 | 6 |
| 2024-07-15 | 7,850.00 | 7,850.00 | 7,620.00 | 7,830.00 | 3,915.00 | 3,038 |
| 2024-07-12 | 7,740.00 | 7,880.00 | 7,680.00 | 7,850.00 | 3,925.00 | 1,024 |
| 2024-07-11 | 7,740.00 | 7,740.00 | 7,670.00 | 7,740.00 | 3,870.00 | 638 |
| 2024-07-10 | 7,700.00 | 7,770.00 | 7,670.00 | 7,740.00 | 3,870.00 | 574 |
| 2024-07-09 | 7,700.00 | 7,960.00 | 7,690.00 | 7,700.00 | 3,850.00 | 4,902 |
| 2024-07-08 | 8,190.00 | 8,190.00 | 7,700.00 | 8,170.00 | 4,085.00 | 2,102 |
| 2024-07-05 | 7,540.00 | 8,070.00 | 7,540.00 | 8,060.00 | 4,030.00 | 4,148 |
| 2024-07-04 | 8,220.00 | 8,220.00 | 7,500.00 | 8,160.00 | 4,080.00 | 50 |
| 2024-07-03 | 7,410.00 | 8,000.00 | 7,200.00 | 7,950.00 | 3,975.00 | 394 |
| 2024-07-02 | 7,380.00 | 7,380.00 | 7,300.00 | 7,360.00 | 3,680.00 | 54 |
| 2024-07-01 | 7,260.00 | 7,400.00 | 7,240.00 | 7,360.00 | 3,680.00 | 90 |
| 2024-06-28 | 7,260.00 | 7,260.00 | 7,130.00 | 7,260.00 | 3,630.00 | 1,520 |
| 2024-06-27 | 7,260.00 | 7,260.00 | 7,200.00 | 7,260.00 | 3,630.00 | 2,648 |
| 2024-06-26 | 7,600.00 | 7,600.00 | 7,240.00 | 7,260.00 | 3,630.00 | 1,936 |
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.