Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,000.00 | 12,000.00 | 11,870.00 | 11,930.00 | 6,710.33 | 11,174 |
| 2024-07-24 | 12,100.00 | 12,100.00 | 11,950.00 | 12,000.00 | 6,749.70 | 8,956 |
| 2024-07-23 | 12,310.00 | 12,530.00 | 12,040.00 | 12,100.00 | 6,805.95 | 30,424 |
| 2024-07-22 | 12,500.00 | 12,550.00 | 12,310.00 | 12,310.00 | 6,924.07 | 11,314 |
| 2024-07-19 | 12,420.00 | 12,500.00 | 12,280.00 | 12,500.00 | 7,030.94 | 22,749 |
| 2024-07-18 | 11,860.00 | 12,450.00 | 11,780.00 | 12,450.00 | 7,002.82 | 86,881 |
| 2024-07-17 | 12,250.00 | 12,250.00 | 11,760.00 | 11,860.00 | 6,670.96 | 58,928 |
| 2024-07-16 | 12,300.00 | 12,350.00 | 12,130.00 | 12,280.00 | 6,907.20 | 10,214 |
| 2024-07-15 | 12,060.00 | 12,290.00 | 12,060.00 | 12,290.00 | 6,912.82 | 10,538 |
| 2024-07-12 | 12,100.00 | 12,360.00 | 12,020.00 | 12,120.00 | 6,817.20 | 20,571 |
| 2024-07-11 | 11,870.00 | 12,000.00 | 11,820.00 | 12,000.00 | 6,749.70 | 7,035 |
| 2024-07-10 | 12,000.00 | 12,020.00 | 11,860.00 | 11,860.00 | 6,670.96 | 11,759 |
| 2024-07-09 | 11,860.00 | 12,000.00 | 11,860.00 | 11,920.00 | 6,704.70 | 8,388 |
| 2024-07-08 | 12,180.00 | 12,190.00 | 11,300.00 | 11,970.00 | 6,732.83 | 35,261 |
| 2024-07-05 | 12,270.00 | 12,360.00 | 12,180.00 | 12,180.00 | 6,850.95 | 15,732 |
| 2024-07-04 | 12,230.00 | 12,280.00 | 12,210.00 | 12,210.00 | 6,867.82 | 6,968 |
| 2024-07-03 | 12,400.00 | 12,400.00 | 12,220.00 | 12,240.00 | 6,884.70 | 11,518 |
| 2024-07-02 | 12,300.00 | 12,470.00 | 12,300.00 | 12,430.00 | 6,991.57 | 8,034 |
| 2024-07-01 | 12,470.00 | 12,470.00 | 12,260.00 | 12,350.00 | 6,946.57 | 8,198 |
| 2024-06-28 | 12,410.00 | 12,430.00 | 12,250.00 | 12,410.00 | 6,980.32 | 13,615 |
| 2024-06-27 | 12,580.00 | 12,580.00 | 12,360.00 | 12,370.00 | 6,957.82 | 18,555 |
| 2024-06-26 | 12,440.00 | 12,650.00 | 12,430.00 | 12,650.00 | 7,115.31 | 18,567 |
| 2024-06-25 | 12,560.00 | 12,760.00 | 12,410.00 | 12,420.00 | 6,985.94 | 10,445 |
| 2024-06-24 | 12,590.00 | 12,800.00 | 12,550.00 | 12,550.00 | 7,059.06 | 12,859 |
| 2024-06-21 | 12,710.00 | 12,850.00 | 12,580.00 | 12,580.00 | 7,075.94 | 14,644 |
| 2024-06-20 | 12,770.00 | 12,890.00 | 12,720.00 | 12,720.00 | 7,154.68 | 10,990 |
| 2024-06-19 | 12,780.00 | 12,890.00 | 12,740.00 | 12,760.00 | 7,177.18 | 15,564 |
| 2024-06-18 | 12,930.00 | 12,930.00 | 12,750.00 | 12,780.00 | 7,188.43 | 8,044 |
| 2024-06-17 | 12,900.00 | 12,900.00 | 12,720.00 | 12,810.00 | 7,205.31 | 15,627 |
| 2024-06-14 | 12,900.00 | 13,100.00 | 12,820.00 | 12,860.00 | 7,233.43 | 16,159 |
| 2024-06-13 | 13,050.00 | 13,050.00 | 12,850.00 | 12,890.00 | 7,250.31 | 28,068 |
| 2024-06-12 | 13,090.00 | 13,090.00 | 12,970.00 | 12,990.00 | 7,306.55 | 20,702 |
| 2024-06-11 | 13,130.00 | 13,250.00 | 12,960.00 | 13,020.00 | 7,323.43 | 30,409 |
| 2024-06-10 | 13,180.00 | 13,300.00 | 13,020.00 | 13,130.00 | 7,385.30 | 20,004 |
| 2024-06-07 | 13,390.00 | 13,390.00 | 13,070.00 | 13,110.00 | 7,374.05 | 29,065 |
| 2024-06-05 | 13,060.00 | 13,380.00 | 13,030.00 | 13,260.00 | 7,458.42 | 30,212 |
| 2024-06-04 | 13,220.00 | 13,220.00 | 13,100.00 | 13,120.00 | 7,379.68 | 13,156 |
| 2024-06-03 | 13,050.00 | 13,240.00 | 13,050.00 | 13,130.00 | 7,385.30 | 17,896 |
| 2024-05-31 | 13,160.00 | 13,160.00 | 13,030.00 | 13,120.00 | 7,379.68 | 16,043 |
| 2024-05-30 | 13,250.00 | 13,250.00 | 12,980.00 | 13,160.00 | 7,402.17 | 25,403 |
| 2024-05-29 | 13,050.00 | 13,210.00 | 12,910.00 | 13,140.00 | 7,390.92 | 44,143 |
| 2024-05-28 | 12,910.00 | 13,230.00 | 12,900.00 | 13,120.00 | 7,379.68 | 44,198 |
| 2024-05-27 | 13,130.00 | 13,130.00 | 12,880.00 | 12,910.00 | 7,261.56 | 23,932 |
| 2024-05-24 | 12,880.00 | 13,140.00 | 12,880.00 | 13,130.00 | 7,385.30 | 33,497 |
| 2024-05-23 | 13,290.00 | 13,290.00 | 13,030.00 | 13,070.00 | 7,351.55 | 32,817 |
| 2024-05-22 | 13,300.00 | 13,360.00 | 13,000.00 | 13,260.00 | 7,458.42 | 63,335 |
| 2024-05-21 | 13,390.00 | 13,420.00 | 13,260.00 | 13,320.00 | 7,492.17 | 25,200 |
| 2024-05-20 | 13,310.00 | 13,470.00 | 13,310.00 | 13,460.00 | 7,570.92 | 36,190 |
| 2024-05-17 | 13,530.00 | 13,800.00 | 13,200.00 | 13,420.00 | 7,548.42 | 64,304 |
| 2024-05-16 | 13,800.00 | 13,800.00 | 13,450.00 | 13,530.00 | 7,610.29 | 86,043 |
| 2024-05-14 | 14,100.00 | 14,150.00 | 13,500.00 | 13,590.00 | 7,644.04 | 83,848 |
| 2024-05-13 | 14,020.00 | 14,100.00 | 13,880.00 | 14,060.00 | 7,908.40 | 43,905 |
| 2024-05-10 | 13,950.00 | 14,000.00 | 13,810.00 | 14,000.00 | 7,874.65 | 25,845 |
| 2024-05-09 | 13,820.00 | 14,170.00 | 13,720.00 | 13,800.00 | 7,762.16 | 48,119 |
| 2024-05-08 | 13,720.00 | 13,880.00 | 13,720.00 | 13,820.00 | 7,773.41 | 12,091 |
| 2024-05-07 | 13,790.00 | 13,870.00 | 13,620.00 | 13,800.00 | 7,762.16 | 68,488 |
| 2024-05-03 | 13,850.00 | 13,940.00 | 13,720.00 | 13,790.00 | 7,756.53 | 36,145 |
| 2024-05-02 | 14,000.00 | 14,040.00 | 13,840.00 | 13,850.00 | 7,790.28 | 20,420 |
| 2024-04-30 | 14,010.00 | 14,100.00 | 13,870.00 | 14,000.00 | 7,874.65 | 36,797 |
| 2024-04-29 | 14,020.00 | 14,050.00 | 13,830.00 | 14,010.00 | 7,880.28 | 39,155 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 100.0000 KRW |
| 2025-12-29 | 499.9999 KRW |
| 2024-12-27 | 499.9999 KRW |
| 2023-12-27 | 499.9999 KRW |
| 2022-12-28 | 779.9998 KRW |
| 2021-12-29 | 399.9999 KRW |
| 2020-12-29 | 299.9999 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.