Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 13,290.00 | 13,300.00 | 12,990.00 | 13,100.00 | 7,368.43 | 58,134 |
| 2024-01-30 | 13,270.00 | 13,490.00 | 13,050.00 | 13,290.00 | 7,475.30 | 78,066 |
| 2024-01-29 | 12,480.00 | 13,530.00 | 12,480.00 | 13,260.00 | 7,458.42 | 253,309 |
| 2024-01-26 | 12,480.00 | 12,580.00 | 12,380.00 | 12,480.00 | 7,019.69 | 13,002 |
| 2024-01-25 | 12,150.00 | 12,510.00 | 12,150.00 | 12,310.00 | 6,924.07 | 25,936 |
| 2024-01-24 | 12,390.00 | 12,450.00 | 12,290.00 | 12,320.00 | 6,929.69 | 15,812 |
| 2024-01-23 | 12,160.00 | 12,380.00 | 12,160.00 | 12,350.00 | 6,946.57 | 29,353 |
| 2024-01-22 | 12,370.00 | 12,540.00 | 12,190.00 | 12,310.00 | 6,924.07 | 54,121 |
| 2024-01-19 | 12,260.00 | 12,650.00 | 12,260.00 | 12,360.00 | 6,952.19 | 28,244 |
| 2024-01-18 | 12,450.00 | 12,470.00 | 12,250.00 | 12,260.00 | 6,895.95 | 27,930 |
| 2024-01-17 | 12,580.00 | 12,600.00 | 12,310.00 | 12,320.00 | 6,929.69 | 25,549 |
| 2024-01-16 | 12,580.00 | 12,700.00 | 12,380.00 | 12,480.00 | 7,019.69 | 41,423 |
| 2024-01-15 | 12,600.00 | 12,710.00 | 12,600.00 | 12,630.00 | 7,104.06 | 2,482 |
| 2024-01-12 | 12,840.00 | 12,940.00 | 12,190.00 | 12,710.00 | 7,149.06 | 32,894 |
| 2024-01-11 | 12,760.00 | 13,190.00 | 12,760.00 | 12,840.00 | 7,222.18 | 31,541 |
| 2024-01-10 | 12,750.00 | 12,910.00 | 12,740.00 | 12,770.00 | 7,182.81 | 18,161 |
| 2024-01-09 | 12,900.00 | 12,930.00 | 12,760.00 | 12,760.00 | 7,177.18 | 30,007 |
| 2024-01-08 | 12,870.00 | 12,980.00 | 12,720.00 | 12,760.00 | 7,177.18 | 18,540 |
| 2024-01-05 | 12,730.00 | 13,090.00 | 12,720.00 | 12,760.00 | 7,177.18 | 44,043 |
| 2024-01-04 | 12,830.00 | 12,880.00 | 12,700.00 | 12,830.00 | 7,216.56 | 22,949 |
| 2024-01-03 | 12,800.00 | 12,890.00 | 12,740.00 | 12,780.00 | 7,188.43 | 21,164 |
| 2024-01-02 | 12,920.00 | 12,970.00 | 12,730.00 | 12,800.00 | 7,199.68 | 40,338 |
| 2023-12-28 | 12,970.00 | 13,080.00 | 12,860.00 | 12,920.00 | 7,267.18 | 29,183 |
| 2023-12-27 | 13,200.00 | 13,200.00 | 12,850.00 | 12,870.00 | 7,239.06 | 61,256 |
| 2023-12-26 | 13,050.00 | 13,520.00 | 12,950.00 | 13,270.00 | 7,182.81 | 78,543 |
| 2023-12-25 | 21,684.60 | 21,684.60 | 21,684.60 | 21,684.60 | 11,737.48 | 0 |
| 2023-12-22 | 13,190.00 | 13,190.00 | 13,020.00 | 13,050.00 | 7,063.73 | 24,457 |
| 2023-12-21 | 13,100.00 | 13,180.00 | 13,090.00 | 13,130.00 | 7,107.03 | 17,638 |
| 2023-12-20 | 13,110.00 | 13,190.00 | 13,100.00 | 13,120.00 | 7,101.62 | 28,183 |
| 2023-12-19 | 13,230.00 | 13,240.00 | 13,080.00 | 13,100.00 | 7,090.79 | 17,274 |
| 2023-12-18 | 13,120.00 | 13,230.00 | 12,990.00 | 13,230.00 | 7,161.16 | 41,197 |
| 2023-12-15 | 12,970.00 | 13,100.00 | 12,900.00 | 13,030.00 | 7,052.90 | 24,143 |
| 2023-12-14 | 13,020.00 | 13,070.00 | 12,890.00 | 12,960.00 | 7,015.01 | 26,892 |
| 2023-12-13 | 13,000.00 | 13,000.00 | 12,870.00 | 12,900.00 | 6,982.53 | 35,325 |
| 2023-12-12 | 12,950.00 | 13,080.00 | 12,890.00 | 12,960.00 | 7,015.01 | 42,850 |
| 2023-12-11 | 12,940.00 | 13,090.00 | 12,890.00 | 12,950.00 | 7,009.60 | 35,989 |
| 2023-12-08 | 13,090.00 | 13,090.00 | 12,850.00 | 12,930.00 | 6,998.77 | 43,743 |
| 2023-12-07 | 13,130.00 | 13,130.00 | 12,950.00 | 13,000.00 | 7,036.66 | 29,072 |
| 2023-12-06 | 13,150.00 | 13,170.00 | 13,010.00 | 13,050.00 | 7,063.73 | 29,844 |
| 2023-12-05 | 13,020.00 | 13,250.00 | 13,020.00 | 13,150.00 | 7,117.85 | 25,885 |
| 2023-12-04 | 13,130.00 | 13,210.00 | 12,920.00 | 13,130.00 | 7,107.03 | 23,133 |
| 2023-12-01 | 13,350.00 | 13,350.00 | 13,080.00 | 13,130.00 | 7,107.03 | 59,321 |
| 2023-11-30 | 13,200.00 | 13,320.00 | 13,070.00 | 13,250.00 | 7,171.98 | 46,943 |
| 2023-11-29 | 13,550.00 | 13,660.00 | 13,080.00 | 13,200.00 | 7,144.92 | 248,871 |
| 2023-11-28 | 14,360.00 | 14,360.00 | 13,840.00 | 13,960.00 | 7,556.29 | 116,166 |
| 2023-11-27 | 13,750.00 | 14,360.00 | 13,750.00 | 14,360.00 | 7,772.81 | 210,638 |
| 2023-11-24 | 13,570.00 | 13,630.00 | 13,400.00 | 13,590.00 | 7,356.02 | 33,798 |
| 2023-11-23 | 13,740.00 | 13,740.00 | 13,510.00 | 13,560.00 | 7,339.78 | 31,978 |
| 2023-11-22 | 13,600.00 | 13,700.00 | 13,500.00 | 13,690.00 | 7,410.15 | 36,543 |
| 2023-11-21 | 13,700.00 | 13,780.00 | 13,500.00 | 13,600.00 | 7,361.43 | 55,738 |
| 2023-11-20 | 13,440.00 | 13,650.00 | 13,430.00 | 13,640.00 | 7,383.08 | 54,811 |
| 2023-11-17 | 13,470.00 | 13,490.00 | 13,220.00 | 13,420.00 | 7,264.00 | 24,089 |
| 2023-11-16 | 13,400.00 | 13,500.00 | 13,330.00 | 13,390.00 | 7,247.76 | 33,862 |
| 2023-11-15 | 13,230.00 | 13,440.00 | 13,200.00 | 13,400.00 | 7,253.18 | 67,797 |
| 2023-11-14 | 13,060.00 | 13,250.00 | 13,060.00 | 13,160.00 | 7,123.27 | 23,863 |
| 2023-11-13 | 13,070.00 | 13,230.00 | 13,040.00 | 13,140.00 | 7,112.44 | 46,079 |
| 2023-11-10 | 13,250.00 | 13,250.00 | 13,030.00 | 13,100.00 | 7,090.79 | 23,806 |
| 2023-11-09 | 13,220.00 | 13,300.00 | 13,000.00 | 13,290.00 | 7,193.63 | 65,597 |
| 2023-11-08 | 13,290.00 | 13,330.00 | 13,090.00 | 13,220.00 | 7,155.74 | 68,950 |
| 2023-11-07 | 13,060.00 | 13,300.00 | 12,830.00 | 13,220.00 | 7,155.74 | 78,740 |
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.