Daehan Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	12,900.00	13,400.00	12,900.00	13,200.00	6,672.63	107,806
2022-11-22	12,800.00	13,000.00	12,750.00	12,900.00	6,520.98	59,063
2022-11-21	13,300.00	13,300.00	12,650.00	12,950.00	6,546.25	91,424
2022-11-18	12,950.00	13,450.00	12,950.00	13,300.00	6,723.18	60,256
2022-11-17	13,250.00	13,250.00	12,800.00	13,100.00	6,622.08	68,473
2022-11-16	13,050.00	13,350.00	12,950.00	13,250.00	6,697.90	47,332
2022-11-15	12,950.00	13,200.00	12,850.00	13,200.00	6,672.63	101,994
2022-11-14	13,100.00	13,250.00	12,950.00	12,950.00	6,546.25	88,388
2022-11-11	13,350.00	13,350.00	12,850.00	13,050.00	6,596.80	80,919
2022-11-10	12,800.00	13,200.00	12,600.00	12,850.00	6,495.70	43,404
2022-11-09	12,800.00	13,200.00	12,650.00	12,800.00	6,470.43	85,774
2022-11-08	12,750.00	12,850.00	12,650.00	12,800.00	6,470.43	39,632
2022-11-07	12,450.00	12,900.00	12,400.00	12,750.00	6,445.15	34,637
2022-11-06	20,687.60	20,687.60	20,687.60	20,687.60	10,457.63	0
2022-11-04	12,300.00	12,500.00	12,200.00	12,450.00	6,293.50	28,706
2022-11-03	12,400.00	12,550.00	12,200.00	12,500.00	6,318.78	37,078
2022-11-02	12,500.00	12,950.00	12,300.00	12,600.00	6,369.33	85,124
2022-11-01	12,250.00	12,500.00	12,050.00	12,500.00	6,318.78	22,934
2022-10-31	12,350.00	12,500.00	12,000.00	12,250.00	6,192.40	64,832
2022-10-28	12,400.00	12,400.00	12,150.00	12,150.00	6,141.85	23,696
2022-10-27	12,300.00	12,450.00	12,200.00	12,300.00	6,217.68	18,527
2022-10-26	12,400.00	12,450.00	12,050.00	12,100.00	6,116.58	50,741
2022-10-25	12,400.00	12,600.00	12,200.00	12,400.00	6,268.23	27,201
2022-10-24	12,500.00	12,600.00	12,400.00	12,400.00	6,268.23	34,402
2022-10-21	12,500.00	12,600.00	12,100.00	12,300.00	6,217.68	47,458
2022-10-20	12,400.00	12,750.00	12,250.00	12,550.00	6,344.05	30,542
2022-10-19	12,750.00	12,950.00	12,450.00	12,650.00	6,394.60	39,163
2022-10-18	12,650.00	12,700.00	12,450.00	12,650.00	6,394.60	29,281
2022-10-17	12,050.00	12,600.00	12,000.00	12,550.00	6,344.05	20,762
2022-10-14	12,000.00	12,450.00	12,000.00	12,350.00	6,242.95	36,288
2022-10-13	12,200.00	12,250.00	11,850.00	11,900.00	6,015.48	40,055
2022-10-12	12,100.00	12,250.00	11,850.00	12,200.00	6,167.13	22,382
2022-10-11	12,450.00	12,600.00	11,650.00	12,250.00	6,192.40	122,080
2022-10-10	21,019.94	21,019.94	21,019.94	21,019.94	10,625.62	0
2022-10-07	12,750.00	12,850.00	12,400.00	12,650.00	6,394.60	42,932
2022-10-06	12,400.00	12,950.00	12,200.00	12,800.00	6,470.43	67,722
2022-10-05	13,150.00	13,150.00	12,250.00	12,250.00	6,192.40	91,641
2022-10-04	12,200.00	12,800.00	12,200.00	12,750.00	6,445.15	72,747
2022-09-30	11,500.00	12,350.00	11,050.00	12,200.00	6,167.13	186,866
2022-09-29	12,500.00	12,550.00	11,900.00	11,900.00	6,015.48	61,619
2022-09-28	12,750.00	12,900.00	12,100.00	12,150.00	6,141.85	89,669
2022-09-27	12,800.00	12,900.00	12,350.00	12,850.00	6,495.70	66,496
2022-09-26	13,450.00	13,600.00	12,550.00	12,800.00	6,470.43	153,118
2022-09-23	13,800.00	14,600.00	13,750.00	13,800.00	6,975.93	122,621
2022-09-22	13,950.00	14,050.00	13,650.00	13,900.00	7,026.48	83,096
2022-09-21	14,200.00	14,650.00	14,050.00	14,200.00	7,178.13	70,386
2022-09-20	14,150.00	14,450.00	14,150.00	14,250.00	7,203.40	55,432
2022-09-19	14,800.00	14,800.00	14,100.00	14,200.00	7,178.13	100,528
2022-09-18	24,592.49	24,592.49	24,592.49	24,592.49	12,431.56	0
2022-09-16	14,150.00	15,100.00	14,050.00	14,800.00	7,481.43	212,939
2022-09-15	14,400.00	14,500.00	14,200.00	14,300.00	7,228.68	53,119
2022-09-14	13,900.00	14,450.00	13,850.00	14,400.00	7,279.23	70,148
2022-09-13	13,850.00	14,650.00	13,850.00	14,450.00	7,304.51	315,269
2022-09-08	13,850.00	13,950.00	13,650.00	13,650.00	6,900.10	64,764
2022-09-07	14,150.00	14,150.00	13,600.00	13,800.00	6,975.93	60,534
2022-09-06	13,700.00	14,150.00	13,700.00	14,150.00	7,152.85	48,854
2022-09-05	13,850.00	13,950.00	13,700.00	13,850.00	7,001.20	98,167
2022-09-02	13,900.00	14,100.00	13,700.00	13,850.00	7,001.20	111,696
2022-09-01	14,550.00	14,550.00	13,850.00	13,900.00	7,026.48	268,118
2022-08-31	14,450.00	14,800.00	14,350.00	14,600.00	7,380.33	105,510

← NewerPage 17 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.