Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14,020.00 | 14,050.00 | 13,830.00 | 14,010.00 | 7,880.28 | 39,155 |
| 2024-04-26 | 13,900.00 | 14,100.00 | 13,720.00 | 14,020.00 | 7,885.90 | 37,236 |
| 2024-04-25 | 14,100.00 | 14,100.00 | 13,620.00 | 13,900.00 | 7,818.41 | 65,650 |
| 2024-04-24 | 14,010.00 | 14,130.00 | 13,740.00 | 13,840.00 | 7,784.66 | 38,093 |
| 2024-04-23 | 13,920.00 | 14,130.00 | 13,850.00 | 13,900.00 | 7,818.41 | 56,792 |
| 2024-04-22 | 13,720.00 | 13,970.00 | 13,450.00 | 13,920.00 | 7,829.66 | 63,568 |
| 2024-04-19 | 13,840.00 | 13,840.00 | 13,550.00 | 13,740.00 | 7,728.41 | 40,662 |
| 2024-04-18 | 13,620.00 | 14,180.00 | 13,620.00 | 13,840.00 | 7,784.66 | 139,984 |
| 2024-04-17 | 13,490.00 | 13,790.00 | 13,390.00 | 13,660.00 | 7,683.41 | 62,798 |
| 2024-04-16 | 13,300.00 | 13,530.00 | 13,170.00 | 13,360.00 | 7,514.67 | 75,763 |
| 2024-04-15 | 13,440.00 | 13,480.00 | 13,100.00 | 13,350.00 | 7,509.04 | 41,636 |
| 2024-04-12 | 13,290.00 | 13,580.00 | 13,170.00 | 13,480.00 | 7,582.17 | 55,942 |
| 2024-04-11 | 13,130.00 | 13,320.00 | 12,950.00 | 13,290.00 | 7,475.30 | 41,200 |
| 2024-04-09 | 12,880.00 | 13,240.00 | 12,880.00 | 13,130.00 | 7,385.30 | 44,828 |
| 2024-04-08 | 13,250.00 | 13,250.00 | 12,930.00 | 12,980.00 | 7,300.93 | 26,307 |
| 2024-04-05 | 12,970.00 | 13,230.00 | 12,960.00 | 13,150.00 | 7,396.55 | 20,986 |
| 2024-04-04 | 13,000.00 | 13,180.00 | 12,900.00 | 13,100.00 | 7,368.43 | 28,949 |
| 2024-04-03 | 12,890.00 | 13,140.00 | 12,800.00 | 13,050.00 | 7,340.30 | 37,317 |
| 2024-04-02 | 13,190.00 | 13,190.00 | 12,890.00 | 12,930.00 | 7,272.80 | 36,200 |
| 2024-04-01 | 13,120.00 | 13,300.00 | 12,940.00 | 13,190.00 | 7,419.05 | 49,110 |
| 2024-03-29 | 13,220.00 | 13,350.00 | 13,100.00 | 13,120.00 | 7,379.68 | 16,053 |
| 2024-03-28 | 13,410.00 | 13,480.00 | 13,250.00 | 13,360.00 | 7,514.67 | 39,768 |
| 2024-03-27 | 13,310.00 | 13,450.00 | 13,160.00 | 13,420.00 | 7,548.42 | 32,393 |
| 2024-03-26 | 13,200.00 | 13,340.00 | 13,100.00 | 13,320.00 | 7,492.17 | 19,448 |
| 2024-03-25 | 13,460.00 | 13,510.00 | 13,120.00 | 13,190.00 | 7,419.05 | 40,885 |
| 2024-03-22 | 13,790.00 | 13,790.00 | 13,340.00 | 13,510.00 | 7,599.04 | 34,396 |
| 2024-03-21 | 13,400.00 | 13,700.00 | 13,360.00 | 13,600.00 | 7,649.66 | 66,318 |
| 2024-03-20 | 13,200.00 | 13,600.00 | 13,110.00 | 13,480.00 | 7,582.17 | 91,321 |
| 2024-03-19 | 12,820.00 | 13,270.00 | 12,820.00 | 13,120.00 | 7,379.68 | 39,660 |
| 2024-03-18 | 12,960.00 | 13,240.00 | 12,880.00 | 12,900.00 | 7,255.93 | 22,261 |
| 2024-03-15 | 12,980.00 | 13,190.00 | 12,840.00 | 12,990.00 | 7,306.55 | 51,948 |
| 2024-03-14 | 12,990.00 | 13,070.00 | 12,800.00 | 12,980.00 | 7,300.93 | 16,212 |
| 2024-03-13 | 12,790.00 | 13,050.00 | 12,780.00 | 12,930.00 | 7,272.80 | 24,413 |
| 2024-03-12 | 13,000.00 | 13,050.00 | 12,840.00 | 12,860.00 | 7,233.43 | 33,583 |
| 2024-03-11 | 12,970.00 | 13,050.00 | 12,790.00 | 13,030.00 | 7,329.05 | 17,713 |
| 2024-03-08 | 13,030.00 | 13,030.00 | 12,810.00 | 12,980.00 | 7,300.93 | 16,123 |
| 2024-03-07 | 13,020.00 | 13,020.00 | 12,770.00 | 12,970.00 | 7,295.30 | 23,394 |
| 2024-03-06 | 13,000.00 | 13,150.00 | 12,850.00 | 12,890.00 | 7,250.31 | 40,255 |
| 2024-03-05 | 13,100.00 | 13,180.00 | 13,000.00 | 13,150.00 | 7,396.55 | 38,188 |
| 2024-03-04 | 13,350.00 | 13,390.00 | 13,100.00 | 13,240.00 | 7,447.17 | 31,446 |
| 2024-02-29 | 13,400.00 | 13,400.00 | 13,150.00 | 13,350.00 | 7,509.04 | 26,840 |
| 2024-02-28 | 13,170.00 | 13,390.00 | 13,110.00 | 13,240.00 | 7,447.17 | 29,127 |
| 2024-02-27 | 13,500.00 | 13,560.00 | 13,290.00 | 13,300.00 | 7,480.92 | 49,911 |
| 2024-02-26 | 14,010.00 | 14,020.00 | 13,410.00 | 13,500.00 | 7,593.42 | 97,283 |
| 2024-02-25 | 23,279.79 | 23,279.79 | 23,279.79 | 23,279.79 | 13,094.31 | 0 |
| 2024-02-23 | 13,850.00 | 14,190.00 | 13,740.00 | 14,010.00 | 7,880.28 | 91,861 |
| 2024-02-22 | 13,750.00 | 14,230.00 | 13,570.00 | 13,740.00 | 7,728.41 | 33,550 |
| 2024-02-21 | 13,900.00 | 14,070.00 | 13,650.00 | 13,750.00 | 7,734.03 | 42,656 |
| 2024-02-20 | 14,100.00 | 14,150.00 | 13,670.00 | 13,950.00 | 7,846.53 | 65,329 |
| 2024-02-19 | 13,900.00 | 14,250.00 | 13,760.00 | 14,100.00 | 7,930.90 | 102,027 |
| 2024-02-16 | 13,360.00 | 13,800.00 | 13,300.00 | 13,630.00 | 7,666.54 | 54,655 |
| 2024-02-15 | 13,400.00 | 13,490.00 | 13,280.00 | 13,300.00 | 7,480.92 | 44,111 |
| 2024-02-14 | 13,640.00 | 13,710.00 | 13,320.00 | 13,440.00 | 7,559.67 | 54,291 |
| 2024-02-13 | 13,700.00 | 13,740.00 | 13,400.00 | 13,590.00 | 7,644.04 | 56,943 |
| 2024-02-08 | 13,890.00 | 14,000.00 | 13,660.00 | 13,690.00 | 7,700.29 | 54,625 |
| 2024-02-07 | 13,940.00 | 13,940.00 | 13,520.00 | 13,890.00 | 7,812.78 | 45,140 |
| 2024-02-06 | 13,850.00 | 14,000.00 | 13,610.00 | 13,750.00 | 7,734.03 | 68,687 |
| 2024-02-05 | 13,570.00 | 14,100.00 | 13,500.00 | 14,000.00 | 7,874.65 | 190,360 |
| 2024-02-02 | 13,700.00 | 13,800.00 | 13,120.00 | 13,560.00 | 7,627.16 | 135,783 |
| 2024-02-01 | 13,300.00 | 13,790.00 | 13,050.00 | 13,480.00 | 7,582.17 | 271,674 |
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.