dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,948.00 | 1,948.00 | 1,905.00 | 1,946.00 | 1,946.00 | 312 |
| 2026-10-19 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 1,830 |
| 2026-10-16 | 1,959.00 | 1,959.00 | 1,898.00 | 1,950.00 | 1,950.00 | 1,684 |
| 2026-10-15 | 1,969.00 | 1,969.00 | 1,960.00 | 1,960.00 | 1,960.00 | 21 |
| 2026-10-14 | 1,988.00 | 1,988.00 | 1,903.00 | 1,969.00 | 1,969.00 | 971 |
| 2026-10-13 | 1,865.00 | 1,988.00 | 1,850.00 | 1,988.00 | 1,988.00 | 4,758 |
| 2026-10-12 | 1,990.00 | 2,005.00 | 1,955.00 | 1,989.00 | 1,989.00 | 2,152 |
| 2026-10-08 | 2,000.00 | 2,000.00 | 1,957.00 | 1,992.00 | 1,992.00 | 1,651 |
| 2026-10-07 | 2,005.00 | 2,005.00 | 1,958.00 | 2,000.00 | 2,000.00 | 2,056 |
| 2026-10-06 | 1,994.00 | 2,025.00 | 1,958.00 | 2,000.00 | 2,000.00 | 455 |
| 2026-10-02 | 1,979.00 | 1,994.00 | 1,930.00 | 1,994.00 | 1,994.00 | 1,841 |
| 2026-10-01 | 1,985.00 | 1,985.00 | 1,935.00 | 1,980.00 | 1,980.00 | 251 |
| 2026-09-30 | 1,994.00 | 1,994.00 | 1,931.00 | 1,985.00 | 1,985.00 | 1,836 |
| 2026-09-29 | 2,045.00 | 2,045.00 | 1,961.00 | 2,035.00 | 2,035.00 | 2,381 |
| 2026-09-28 | 2,100.00 | 2,100.00 | 1,995.00 | 2,095.00 | 2,095.00 | 2,731 |
| 2026-09-23 | 2,180.00 | 2,180.00 | 2,050.00 | 2,100.00 | 2,100.00 | 3,949 |
| 2026-09-22 | 2,255.00 | 2,255.00 | 2,175.00 | 2,210.00 | 2,210.00 | 6,882 |
| 2026-09-21 | 2,405.00 | 2,465.00 | 2,180.00 | 2,465.00 | 2,465.00 | 618 |
| 2026-09-18 | 2,125.00 | 2,405.00 | 2,030.00 | 2,405.00 | 2,405.00 | 3,499 |
| 2026-09-17 | 2,180.00 | 2,180.00 | 1,977.00 | 2,120.00 | 2,120.00 | 5,302 |
| 2026-09-16 | 2,405.00 | 2,505.00 | 1,980.00 | 2,180.00 | 2,180.00 | 8,570 |
| 2026-09-15 | 2,510.00 | 2,510.00 | 2,495.00 | 2,505.00 | 2,505.00 | 5 |
| 2026-09-14 | 2,510.00 | 2,510.00 | 2,495.00 | 2,505.00 | 2,505.00 | 6 |
| 2026-09-11 | 2,490.00 | 2,525.00 | 2,490.00 | 2,515.00 | 2,515.00 | 61 |
| 2026-09-10 | 2,565.00 | 2,565.00 | 2,550.00 | 2,550.00 | 2,550.00 | 5 |
| 2026-09-09 | 2,500.00 | 2,500.00 | 2,415.00 | 2,485.00 | 2,485.00 | 231 |
| 2026-09-08 | 2,540.00 | 2,545.00 | 2,365.00 | 2,420.00 | 2,420.00 | 1,319 |
| 2026-09-07 | 2,555.00 | 2,555.00 | 2,370.00 | 2,495.00 | 2,495.00 | 1,594 |
| 2026-09-04 | 2,635.00 | 2,635.00 | 2,380.00 | 2,490.00 | 2,490.00 | 2,774 |
| 2026-09-03 | 2,635.00 | 2,635.00 | 2,585.00 | 2,585.00 | 2,585.00 | 59 |
| 2026-09-02 | 2,575.00 | 2,575.00 | 2,425.00 | 2,570.00 | 2,570.00 | 348 |
| 2026-09-01 | 2,630.00 | 2,630.00 | 2,500.00 | 2,580.00 | 2,580.00 | 177 |
| 2026-08-31 | 2,590.00 | 2,600.00 | 2,585.00 | 2,595.00 | 2,595.00 | 104 |
| 2026-08-28 | 2,620.00 | 2,620.00 | 2,595.00 | 2,595.00 | 2,595.00 | 187 |
| 2026-08-27 | 2,505.00 | 2,650.00 | 2,470.00 | 2,650.00 | 2,650.00 | 4,025 |
| 2026-08-26 | 2,750.00 | 2,750.00 | 2,505.00 | 2,655.00 | 2,655.00 | 8,610 |
| 2026-08-25 | 2,700.00 | 2,700.00 | 2,410.00 | 2,675.00 | 2,675.00 | 3,260 |
| 2026-08-24 | 2,700.00 | 2,700.00 | 2,580.00 | 2,645.00 | 2,645.00 | 337 |
| 2026-08-21 | 2,830.00 | 2,830.00 | 2,660.00 | 2,660.00 | 2,660.00 | 788 |
| 2026-08-20 | 2,530.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 322 |
| 2026-08-19 | 2,540.00 | 2,540.00 | 2,495.00 | 2,530.00 | 2,530.00 | 1,500 |
| 2026-08-18 | 2,560.00 | 2,560.00 | 2,220.00 | 2,500.00 | 2,500.00 | 1,835 |
| 2026-08-14 | 2,420.00 | 2,500.00 | 2,350.00 | 2,500.00 | 2,500.00 | 1,746 |
| 2026-08-13 | 2,420.00 | 2,420.00 | 2,400.00 | 2,415.00 | 2,415.00 | 494 |
| 2026-08-12 | 2,420.00 | 2,420.00 | 2,410.00 | 2,420.00 | 2,420.00 | 405 |
| 2026-08-11 | 2,440.00 | 2,440.00 | 2,395.00 | 2,415.00 | 2,415.00 | 321 |
| 2026-08-10 | 2,470.00 | 2,470.00 | 2,395.00 | 2,400.00 | 2,400.00 | 8,028 |
| 2026-08-07 | 2,390.00 | 2,480.00 | 2,350.00 | 2,480.00 | 2,480.00 | 1,905 |
| 2026-08-06 | 2,385.00 | 2,410.00 | 2,365.00 | 2,410.00 | 2,410.00 | 229 |
| 2026-08-05 | 2,410.00 | 2,410.00 | 2,310.00 | 2,410.00 | 2,410.00 | 868 |
| 2026-08-04 | 2,450.00 | 2,450.00 | 2,305.00 | 2,410.00 | 2,410.00 | 2,066 |
| 2026-08-03 | 2,365.00 | 2,455.00 | 2,350.00 | 2,430.00 | 2,430.00 | 3,746 |
| 2026-07-31 | 2,400.00 | 2,480.00 | 2,340.00 | 2,340.00 | 2,340.00 | 1,357 |
| 2026-07-30 | 2,325.00 | 2,345.00 | 2,185.00 | 2,345.00 | 2,345.00 | 8,701 |
| 2026-07-29 | 2,335.00 | 2,345.00 | 2,115.00 | 2,345.00 | 2,345.00 | 5,609 |
| 2026-07-28 | 2,500.00 | 2,900.00 | 2,300.00 | 2,465.00 | 2,465.00 | 12,400 |
| 2026-07-27 | 2,500.00 | 2,510.00 | 2,385.00 | 2,500.00 | 2,500.00 | 1,544 |
| 2026-07-24 | 2,305.00 | 2,600.00 | 2,160.00 | 2,600.00 | 2,600.00 | 6,230 |
| 2026-07-23 | 2,460.00 | 2,460.00 | 2,200.00 | 2,375.00 | 2,375.00 | 1,825 |
| 2026-07-22 | 2,535.00 | 2,535.00 | 2,300.00 | 2,470.00 | 2,470.00 | 937 |
Page 1 of 5 · 245 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.