Daehan Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-19	22,980.69	22,980.69	22,980.69	22,980.69	12,439.03	0
2023-02-17	13,440.00	13,910.00	13,290.00	13,830.00	7,485.93	370
2023-02-16	13,450.00	13,700.00	13,340.00	13,380.00	7,242.35	1
2023-02-15	13,400.00	13,750.00	13,300.00	13,440.00	7,274.83	835
2023-02-14	12,960.00	13,660.00	12,960.00	13,410.00	7,258.59	1,764
2023-02-13	12,770.00	13,110.00	12,700.00	12,980.00	7,025.84	219
2023-02-10	12,820.00	12,890.00	12,510.00	12,870.00	6,966.30	99
2023-02-09	12,950.00	12,950.00	12,700.00	12,830.00	6,944.64	287
2023-02-08	12,580.00	13,120.00	12,500.00	13,010.00	7,042.08	292
2023-02-07	12,470.00	12,650.00	12,450.00	12,620.00	6,830.98	498
2023-02-06	12,450.00	12,730.00	12,050.00	12,620.00	6,830.98	90,365
2023-02-03	12,420.00	12,650.00	12,310.00	12,450.00	6,738.96	104
2023-02-02	12,360.00	12,740.00	12,260.00	12,670.00	6,858.04	92,190
2023-02-01	12,270.00	12,460.00	12,120.00	12,350.00	6,684.83	476
2023-01-31	11,900.00	12,370.00	11,810.00	12,260.00	6,636.11	1,239
2023-01-30	12,090.00	12,240.00	11,970.00	11,980.00	6,484.56	1,018
2023-01-27	11,400.00	12,170.00	11,370.00	12,080.00	6,538.68	2,514
2023-01-26	11,140.00	11,300.00	11,140.00	11,280.00	6,105.66	179
2023-01-25	11,400.00	11,400.00	11,100.00	11,200.00	6,062.36	104
2023-01-20	11,200.00	11,300.00	11,050.00	11,250.00	6,089.42	35,848
2023-01-19	11,200.00	11,250.00	11,050.00	11,200.00	6,062.36	33,751
2023-01-18	11,450.00	11,450.00	11,150.00	11,250.00	6,089.42	56,600
2023-01-17	11,500.00	11,600.00	11,300.00	11,450.00	6,197.68	60,572
2023-01-16	11,350.00	11,500.00	11,250.00	11,350.00	6,143.55	45,120
2023-01-13	11,400.00	11,600.00	11,250.00	11,350.00	6,143.55	108,432
2023-01-12	11,550.00	11,550.00	11,250.00	11,400.00	6,170.61	53,312
2023-01-11	11,250.00	11,500.00	11,250.00	11,450.00	6,197.68	37,382
2023-01-10	11,150.00	11,300.00	11,000.00	11,250.00	6,089.42	54,181
2023-01-09	11,050.00	11,200.00	10,800.00	11,150.00	6,035.29	51,856
2023-01-06	10,650.00	10,900.00	10,550.00	10,750.00	5,818.78	35,409
2023-01-05	10,700.00	10,850.00	10,500.00	10,550.00	5,710.52	49,324
2023-01-04	10,350.00	10,950.00	10,200.00	10,650.00	5,764.65	90,457
2023-01-03	10,450.00	10,600.00	10,100.00	10,350.00	5,602.27	65,236
2023-01-02	10,850.00	11,350.00	10,550.00	10,600.00	5,737.59	40,818
2022-12-29	11,300.00	11,300.00	10,800.00	10,850.00	5,872.91	70,131
2022-12-28	11,600.00	11,600.00	11,300.00	11,350.00	6,143.55	46,104
2022-12-27	11,500.00	11,800.00	11,500.00	11,800.00	5,964.92	32,249
2022-12-26	11,450.00	11,600.00	11,350.00	11,500.00	5,813.27	30,966
2022-12-23	11,550.00	11,650.00	11,300.00	11,450.00	5,788.00	46,316
2022-12-22	11,650.00	11,850.00	11,500.00	11,650.00	5,889.10	76,215
2022-12-21	11,700.00	11,800.00	11,600.00	11,650.00	5,889.10	29,560
2022-12-20	11,900.00	12,100.00	11,650.00	11,700.00	5,914.37	126,088
2022-12-19	12,100.00	12,100.00	11,850.00	12,000.00	6,066.03	23,266
2022-12-16	12,150.00	12,150.00	12,000.00	12,100.00	6,116.58	47,305
2022-12-15	12,250.00	12,350.00	12,150.00	12,250.00	6,192.40	15,868
2022-12-14	12,250.00	12,350.00	12,150.00	12,250.00	6,192.40	43,882
2022-12-13	12,100.00	12,250.00	12,050.00	12,150.00	6,141.85	38,613
2022-12-12	12,350.00	12,350.00	12,050.00	12,150.00	6,141.85	42,468
2022-12-09	12,300.00	12,400.00	12,150.00	12,200.00	6,167.13	70,656
2022-12-08	12,450.00	12,500.00	12,200.00	12,300.00	6,217.68	44,421
2022-12-07	12,500.00	12,600.00	12,300.00	12,500.00	6,318.78	35,682
2022-12-06	12,600.00	12,700.00	12,400.00	12,500.00	6,318.78	39,311
2022-12-05	12,900.00	12,950.00	12,600.00	12,650.00	6,394.60	29,672
2022-12-02	13,100.00	13,150.00	12,900.00	12,900.00	6,520.98	21,714
2022-12-01	13,000.00	13,200.00	12,950.00	13,100.00	6,622.08	67,444
2022-11-30	12,800.00	13,000.00	12,700.00	12,950.00	6,546.25	38,962
2022-11-29	12,700.00	12,950.00	12,650.00	12,750.00	6,445.15	20,551
2022-11-28	13,250.00	13,250.00	12,750.00	12,800.00	6,470.43	58,578
2022-11-25	13,050.00	13,350.00	12,900.00	13,150.00	6,647.35	66,783
2022-11-24	13,250.00	13,350.00	13,150.00	13,200.00	6,672.63	29,781

← NewerPage 16 of 21 · 1,256 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.