Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 12,700.00 | 12,920.00 | 12,460.00 | 12,710.00 | 6,879.69 | 55,670 |
| 2023-08-04 | 13,170.00 | 13,170.00 | 12,830.00 | 13,010.00 | 7,042.08 | 28,894 |
| 2023-08-03 | 13,100.00 | 13,280.00 | 12,860.00 | 13,140.00 | 7,112.44 | 89,569 |
| 2023-08-02 | 12,950.00 | 13,220.00 | 12,680.00 | 13,140.00 | 7,112.44 | 77,640 |
| 2023-08-01 | 12,870.00 | 13,340.00 | 12,710.00 | 12,810.00 | 6,933.82 | 109,584 |
| 2023-07-31 | 12,110.00 | 12,790.00 | 12,100.00 | 12,670.00 | 6,858.04 | 46,438 |
| 2023-07-28 | 12,100.00 | 12,400.00 | 11,950.00 | 12,180.00 | 6,592.81 | 26,862 |
| 2023-07-27 | 11,800.00 | 12,450.00 | 11,560.00 | 12,100.00 | 6,549.51 | 57,561 |
| 2023-07-26 | 12,150.00 | 12,170.00 | 11,400.00 | 11,400.00 | 6,170.61 | 105,322 |
| 2023-07-25 | 12,630.00 | 12,720.00 | 12,150.00 | 12,330.00 | 6,674.00 | 102,489 |
| 2023-07-24 | 13,050.00 | 13,140.00 | 12,560.00 | 12,590.00 | 6,814.74 | 64,771 |
| 2023-07-21 | 13,200.00 | 13,230.00 | 13,010.00 | 13,140.00 | 7,112.44 | 29,957 |
| 2023-07-20 | 13,200.00 | 13,430.00 | 13,040.00 | 13,190.00 | 7,139.51 | 63,845 |
| 2023-07-19 | 13,260.00 | 13,280.00 | 13,000.00 | 13,180.00 | 7,134.09 | 28,076 |
| 2023-07-18 | 13,500.00 | 13,570.00 | 13,250.00 | 13,260.00 | 7,177.40 | 21,373 |
| 2023-07-17 | 13,280.00 | 13,430.00 | 13,040.00 | 13,400.00 | 7,253.18 | 46,197 |
| 2023-07-14 | 13,670.00 | 13,670.00 | 13,200.00 | 13,230.00 | 7,161.16 | 55,178 |
| 2023-07-13 | 13,150.00 | 13,550.00 | 13,040.00 | 13,500.00 | 7,307.30 | 72,979 |
| 2023-07-12 | 13,390.00 | 13,390.00 | 13,190.00 | 13,250.00 | 7,171.98 | 36,396 |
| 2023-07-11 | 13,350.00 | 13,390.00 | 13,180.00 | 13,240.00 | 7,166.57 | 28,409 |
| 2023-07-10 | 13,320.00 | 13,370.00 | 13,130.00 | 13,250.00 | 7,171.98 | 22,483 |
| 2023-07-07 | 13,220.00 | 13,470.00 | 13,220.00 | 13,370.00 | 7,236.94 | 48,585 |
| 2023-07-06 | 13,450.00 | 13,590.00 | 13,080.00 | 13,400.00 | 7,253.18 | 56,202 |
| 2023-07-05 | 13,600.00 | 13,780.00 | 13,320.00 | 13,320.00 | 7,209.87 | 57,882 |
| 2023-07-04 | 13,560.00 | 13,610.00 | 13,510.00 | 13,610.00 | 7,366.84 | 29,597 |
| 2023-07-03 | 13,740.00 | 13,750.00 | 13,630.00 | 13,690.00 | 7,410.15 | 35,050 |
| 2023-06-30 | 13,410.00 | 13,760.00 | 13,320.00 | 13,740.00 | 7,437.21 | 59,959 |
| 2023-06-29 | 13,730.00 | 13,760.00 | 13,350.00 | 13,480.00 | 7,296.48 | 62,498 |
| 2023-06-28 | 13,950.00 | 13,950.00 | 13,730.00 | 13,730.00 | 7,431.80 | 51,436 |
| 2023-06-27 | 13,690.00 | 13,900.00 | 13,630.00 | 13,890.00 | 7,518.40 | 56,097 |
| 2023-06-26 | 13,060.00 | 13,700.00 | 13,060.00 | 13,690.00 | 7,410.15 | 110,076 |
| 2023-06-23 | 13,190.00 | 13,350.00 | 13,090.00 | 13,090.00 | 7,085.38 | 49,193 |
| 2023-06-22 | 13,210.00 | 13,370.00 | 13,050.00 | 13,160.00 | 7,123.27 | 44,876 |
| 2023-06-21 | 13,400.00 | 13,450.00 | 13,130.00 | 13,210.00 | 7,150.33 | 56,014 |
| 2023-06-20 | 13,040.00 | 13,460.00 | 13,010.00 | 13,460.00 | 7,285.65 | 82,800 |
| 2023-06-19 | 12,950.00 | 13,150.00 | 12,860.00 | 13,080.00 | 7,079.97 | 72,699 |
| 2023-06-16 | 12,850.00 | 12,900.00 | 12,700.00 | 12,820.00 | 6,939.23 | 47,473 |
| 2023-06-15 | 12,920.00 | 13,020.00 | 12,700.00 | 12,750.00 | 6,901.34 | 75,253 |
| 2023-06-14 | 12,890.00 | 13,010.00 | 12,860.00 | 12,940.00 | 7,004.19 | 55,786 |
| 2023-06-13 | 13,050.00 | 13,150.00 | 12,840.00 | 12,980.00 | 7,025.84 | 54,166 |
| 2023-06-12 | 13,330.00 | 13,330.00 | 13,010.00 | 13,010.00 | 7,042.08 | 62,624 |
| 2023-06-09 | 13,150.00 | 13,260.00 | 13,150.00 | 13,250.00 | 7,171.98 | 37,879 |
| 2023-06-08 | 13,200.00 | 13,350.00 | 13,080.00 | 13,140.00 | 7,112.44 | 76,080 |
| 2023-06-07 | 13,150.00 | 13,290.00 | 13,080.00 | 13,150.00 | 7,117.85 | 58,116 |
| 2023-06-06 | 21,867.38 | 21,867.38 | 21,867.38 | 21,867.38 | 11,836.42 | 0 |
| 2023-06-05 | 13,150.00 | 13,200.00 | 13,070.00 | 13,160.00 | 7,123.27 | 55,673 |
| 2023-06-02 | 13,010.00 | 13,220.00 | 12,900.00 | 13,140.00 | 7,112.44 | 75,482 |
| 2023-06-01 | 12,960.00 | 13,090.00 | 12,900.00 | 13,050.00 | 7,063.73 | 50,241 |
| 2023-05-31 | 13,080.00 | 13,270.00 | 12,890.00 | 12,940.00 | 7,004.19 | 60,564 |
| 2023-05-30 | 12,980.00 | 13,130.00 | 12,960.00 | 13,060.00 | 7,069.14 | 47,220 |
| 2023-05-26 | 12,840.00 | 13,150.00 | 12,790.00 | 12,910.00 | 6,987.95 | 70,710 |
| 2023-05-25 | 13,060.00 | 13,160.00 | 12,830.00 | 12,840.00 | 6,950.06 | 117,902 |
| 2023-05-24 | 13,220.00 | 13,310.00 | 13,040.00 | 13,060.00 | 7,069.14 | 153,669 |
| 2023-05-23 | 13,780.00 | 13,780.00 | 13,200.00 | 13,230.00 | 7,161.16 | 157,220 |
| 2023-05-22 | 13,820.00 | 13,910.00 | 13,620.00 | 13,620.00 | 7,372.26 | 87,653 |
| 2023-05-19 | 13,920.00 | 13,980.00 | 13,800.00 | 13,890.00 | 7,518.40 | 48,967 |
| 2023-05-18 | 13,900.00 | 14,150.00 | 13,790.00 | 13,910.00 | 7,529.23 | 38,925 |
| 2023-05-17 | 13,720.00 | 13,970.00 | 13,650.00 | 13,740.00 | 7,437.21 | 58,481 |
| 2023-05-16 | 14,070.00 | 14,070.00 | 13,720.00 | 13,780.00 | 7,458.86 | 69,794 |
| 2023-05-15 | 13,730.00 | 14,200.00 | 13,500.00 | 13,930.00 | 7,540.05 | 96,196 |
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.