Daehan Steel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	13,220.00	13,220.00	12,860.00	13,060.00	7,069.14	94,817
2023-11-03	13,200.00	13,240.00	12,750.00	13,070.00	7,074.55	101,842
2023-11-02	13,090.00	13,280.00	12,990.00	13,120.00	7,101.62	55,348
2023-11-01	13,000.00	13,140.00	12,940.00	13,080.00	7,079.97	30,305
2023-10-31	13,400.00	13,400.00	12,890.00	12,990.00	7,031.25	52,867
2023-10-30	12,950.00	13,320.00	12,950.00	13,320.00	7,209.87	48,975
2023-10-27	12,960.00	13,070.00	12,800.00	13,060.00	7,069.14	39,386
2023-10-26	12,970.00	13,120.00	12,870.00	12,870.00	6,966.30	42,890
2023-10-25	13,080.00	13,220.00	12,990.00	13,210.00	7,150.33	68,209
2023-10-24	12,840.00	13,040.00	12,720.00	13,000.00	7,036.66	37,344
2023-10-23	12,700.00	12,970.00	12,420.00	12,840.00	6,950.06	42,169
2023-10-20	12,640.00	12,750.00	12,400.00	12,700.00	6,874.28	39,686
2023-10-19	12,900.00	12,900.00	12,610.00	12,660.00	6,852.63	46,612
2023-10-18	13,070.00	13,070.00	12,860.00	12,900.00	6,982.53	25,984
2023-10-17	12,850.00	13,110.00	12,850.00	13,070.00	7,074.55	32,952
2023-10-16	12,920.00	12,990.00	12,670.00	12,850.00	6,955.47	47,234
2023-10-13	13,220.00	13,220.00	12,820.00	12,980.00	7,025.84	44,008
2023-10-12	12,800.00	13,230.00	12,800.00	13,200.00	7,144.92	89,603
2023-10-11	12,550.00	12,980.00	12,550.00	12,780.00	6,917.58	62,041
2023-10-10	12,860.00	13,010.00	12,470.00	12,490.00	6,760.61	106,452
2023-10-06	12,560.00	13,170.00	12,560.00	12,790.00	6,922.99	103,496
2023-10-05	12,510.00	12,840.00	12,510.00	12,660.00	6,852.63	92,205
2023-10-04	12,640.00	12,890.00	12,350.00	12,520.00	6,776.85	217,452
2023-10-03	20,571.29	20,571.29	20,571.29	20,571.29	11,134.87	0
2023-09-27	12,600.00	12,600.00	11,800.00	12,380.00	6,701.07	148,871
2023-09-26	14,320.00	15,000.00	12,450.00	12,600.00	6,820.15	1,461,658
2023-09-25	13,500.00	13,630.00	12,910.00	12,930.00	6,998.77	162,897
2023-09-22	12,830.00	13,690.00	12,530.00	13,640.00	7,383.08	176,321
2023-09-21	13,290.00	13,290.00	12,700.00	12,830.00	6,944.64	33,314
2023-09-20	13,020.00	13,300.00	13,010.00	13,260.00	7,177.40	43,434
2023-09-19	13,070.00	13,200.00	12,860.00	13,000.00	7,036.66	19,838
2023-09-18	13,070.00	13,100.00	12,810.00	13,070.00	7,074.55	39,497
2023-09-15	12,870.00	13,130.00	12,630.00	13,070.00	7,074.55	69,352
2023-09-14	13,200.00	13,340.00	12,630.00	12,650.00	6,847.21	107,622
2023-09-13	13,000.00	13,500.00	12,990.00	13,200.00	7,144.92	97,158
2023-09-12	12,990.00	13,730.00	12,990.00	13,000.00	7,036.66	189,631
2023-09-11	12,920.00	13,080.00	12,920.00	12,980.00	7,025.84	20,255
2023-09-08	12,600.00	13,070.00	12,530.00	12,920.00	6,993.36	36,154
2023-09-07	12,740.00	12,970.00	12,590.00	12,760.00	6,906.76	22,694
2023-09-06	13,220.00	13,220.00	12,750.00	12,760.00	6,906.76	29,999
2023-09-05	13,160.00	13,250.00	12,960.00	13,170.00	7,128.68	40,544
2023-09-04	13,100.00	13,100.00	12,860.00	13,030.00	7,052.90	19,654
2023-09-01	12,800.00	13,190.00	12,630.00	13,100.00	7,090.79	36,340
2023-08-31	13,150.00	13,150.00	12,600.00	12,600.00	6,820.15	31,189
2023-08-30	13,000.00	13,230.00	12,890.00	13,170.00	7,128.68	13,931
2023-08-29	13,150.00	13,190.00	12,910.00	13,020.00	7,047.49	24,801
2023-08-28	12,820.00	13,230.00	12,780.00	13,100.00	7,090.79	30,915
2023-08-25	12,690.00	12,930.00	12,690.00	12,910.00	6,987.95	60,874
2023-08-24	12,700.00	12,910.00	12,610.00	12,750.00	6,901.34	28,482
2023-08-23	12,600.00	12,910.00	12,530.00	12,700.00	6,874.28	21,757
2023-08-22	12,690.00	12,970.00	12,300.00	12,660.00	6,852.63	30,856
2023-08-21	12,700.00	12,900.00	12,550.00	12,550.00	6,793.09	41,524
2023-08-18	12,230.00	12,670.00	12,050.00	12,500.00	6,766.02	47,692
2023-08-17	12,600.00	12,600.00	12,120.00	12,220.00	6,614.46	40,034
2023-08-16	12,610.00	12,610.00	12,110.00	12,600.00	6,820.15	35,158
2023-08-14	12,630.00	12,750.00	12,450.00	12,450.00	6,738.96	33,543
2023-08-11	12,880.00	12,930.00	12,730.00	12,800.00	6,928.41	19,624
2023-08-10	12,700.00	12,970.00	12,540.00	12,630.00	6,836.39	24,004
2023-08-09	12,500.00	12,840.00	12,470.00	12,780.00	6,917.58	17,897
2023-08-08	12,970.00	13,050.00	12,540.00	12,600.00	6,820.15	58,224

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.