Daehan Steel historical data
| 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 |
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.