Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 14,600.00 | 14,850.00 | 14,500.00 | 14,600.00 | 7,380.33 | 132,877 |
| 2022-08-29 | 14,850.00 | 14,900.00 | 14,550.00 | 14,600.00 | 7,380.33 | 135,511 |
| 2022-08-28 | 25,506.40 | 25,506.40 | 25,506.40 | 25,506.40 | 12,893.54 | 0 |
| 2022-08-26 | 15,150.00 | 15,400.00 | 15,100.00 | 15,350.00 | 7,759.46 | 92,399 |
| 2022-08-25 | 15,000.00 | 15,150.00 | 14,900.00 | 14,950.00 | 7,557.26 | 61,497 |
| 2022-08-24 | 14,750.00 | 15,200.00 | 14,750.00 | 14,950.00 | 7,557.26 | 114,041 |
| 2022-08-23 | 14,750.00 | 15,100.00 | 14,650.00 | 14,800.00 | 7,481.43 | 78,317 |
| 2022-08-22 | 15,100.00 | 15,100.00 | 14,700.00 | 14,750.00 | 7,456.16 | 76,537 |
| 2022-08-19 | 15,350.00 | 15,500.00 | 15,150.00 | 15,200.00 | 7,683.63 | 74,048 |
| 2022-08-18 | 15,600.00 | 15,600.00 | 15,100.00 | 15,400.00 | 7,784.73 | 105,681 |
| 2022-08-17 | 15,750.00 | 16,150.00 | 15,400.00 | 15,600.00 | 7,885.83 | 223,000 |
| 2022-08-16 | 16,850.00 | 17,200.00 | 15,200.00 | 15,550.00 | 7,860.56 | 548,718 |
| 2022-08-12 | 16,350.00 | 16,400.00 | 16,000.00 | 16,350.00 | 8,264.96 | 134,165 |
| 2022-08-11 | 16,550.00 | 16,800.00 | 16,400.00 | 16,550.00 | 8,366.06 | 163,355 |
| 2022-08-10 | 15,550.00 | 16,500.00 | 15,300.00 | 16,400.00 | 8,290.23 | 173,244 |
| 2022-08-09 | 15,550.00 | 15,750.00 | 15,400.00 | 15,550.00 | 7,860.56 | 34,331 |
| 2022-08-08 | 15,500.00 | 15,650.00 | 15,250.00 | 15,550.00 | 7,860.56 | 103,280 |
| 2022-08-05 | 15,200.00 | 15,450.00 | 15,150.00 | 15,300.00 | 7,734.18 | 51,496 |
| 2022-08-04 | 15,550.00 | 15,550.00 | 15,200.00 | 15,200.00 | 7,683.63 | 67,242 |
| 2022-08-03 | 15,550.00 | 15,700.00 | 15,400.00 | 15,450.00 | 7,810.01 | 91,818 |
| 2022-08-02 | 15,900.00 | 16,050.00 | 15,500.00 | 15,700.00 | 7,936.38 | 67,360 |
| 2022-08-01 | 15,900.00 | 16,300.00 | 15,750.00 | 16,050.00 | 8,113.31 | 84,108 |
| 2022-07-31 | 26,171.07 | 26,171.07 | 26,171.07 | 26,171.07 | 13,229.53 | 0 |
| 2022-07-29 | 15,950.00 | 16,300.00 | 15,700.00 | 15,750.00 | 7,961.66 | 107,130 |
| 2022-07-28 | 15,850.00 | 16,100.00 | 15,800.00 | 15,950.00 | 8,062.76 | 54,628 |
| 2022-07-27 | 15,950.00 | 16,000.00 | 15,550.00 | 15,750.00 | 7,961.66 | 57,418 |
| 2022-07-26 | 15,650.00 | 16,100.00 | 15,550.00 | 15,950.00 | 8,062.76 | 55,499 |
| 2022-07-25 | 16,100.00 | 16,250.00 | 15,700.00 | 15,700.00 | 7,936.38 | 54,002 |
| 2022-07-22 | 16,300.00 | 16,800.00 | 16,050.00 | 16,050.00 | 8,113.31 | 92,878 |
| 2022-07-21 | 15,650.00 | 16,550.00 | 15,600.00 | 16,400.00 | 8,290.23 | 111,816 |
| 2022-07-20 | 15,950.00 | 16,000.00 | 15,550.00 | 15,800.00 | 7,986.93 | 99,606 |
| 2022-07-19 | 15,350.00 | 15,700.00 | 15,000.00 | 15,700.00 | 7,936.38 | 46,697 |
| 2022-07-18 | 15,000.00 | 15,450.00 | 14,950.00 | 15,400.00 | 7,784.73 | 30,802 |
| 2022-07-15 | 14,950.00 | 15,300.00 | 14,600.00 | 14,900.00 | 7,531.98 | 57,003 |
| 2022-07-14 | 15,300.00 | 15,350.00 | 14,750.00 | 14,950.00 | 7,557.26 | 53,161 |
| 2022-07-13 | 15,100.00 | 15,350.00 | 14,800.00 | 15,000.00 | 7,582.53 | 42,249 |
| 2022-07-12 | 15,450.00 | 15,450.00 | 14,900.00 | 15,200.00 | 7,683.63 | 39,298 |
| 2022-07-11 | 15,400.00 | 15,600.00 | 15,100.00 | 15,400.00 | 7,784.73 | 37,206 |
| 2022-07-08 | 15,300.00 | 15,600.00 | 15,200.00 | 15,300.00 | 7,734.18 | 45,614 |
| 2022-07-07 | 15,250.00 | 15,450.00 | 14,900.00 | 15,200.00 | 7,683.63 | 63,940 |
| 2022-07-06 | 15,900.00 | 15,900.00 | 15,050.00 | 15,100.00 | 7,633.08 | 49,198 |
| 2022-07-05 | 15,350.00 | 15,900.00 | 15,350.00 | 15,750.00 | 7,961.66 | 36,415 |
| 2022-07-04 | 15,850.00 | 15,950.00 | 15,300.00 | 15,300.00 | 7,734.18 | 66,539 |
| 2022-07-01 | 16,000.00 | 16,100.00 | 15,400.00 | 15,800.00 | 7,986.93 | 64,201 |
| 2022-06-30 | 16,100.00 | 16,200.00 | 15,450.00 | 15,700.00 | 7,936.38 | 82,142 |
| 2022-06-29 | 15,900.00 | 16,100.00 | 15,650.00 | 16,050.00 | 8,113.31 | 42,363 |
| 2022-06-28 | 15,550.00 | 16,050.00 | 15,500.00 | 16,000.00 | 8,088.03 | 64,959 |
| 2022-06-27 | 15,450.00 | 15,850.00 | 15,300.00 | 15,550.00 | 7,860.56 | 87,755 |
| 2022-06-24 | 14,050.00 | 15,450.00 | 14,050.00 | 15,200.00 | 7,683.63 | 145,919 |
| 2022-06-23 | 14,750.00 | 15,000.00 | 14,050.00 | 14,200.00 | 7,178.13 | 126,488 |
| 2022-06-22 | 16,100.00 | 16,450.00 | 14,750.00 | 14,750.00 | 7,456.16 | 204,332 |
| 2022-06-21 | 15,200.00 | 16,100.00 | 15,200.00 | 15,900.00 | 8,037.48 | 100,654 |
| 2022-06-20 | 16,950.00 | 16,950.00 | 15,750.00 | 15,900.00 | 8,037.48 | 151,526 |
| 2022-06-17 | 16,400.00 | 17,200.00 | 16,300.00 | 16,950.00 | 8,568.26 | 102,836 |
| 2022-06-16 | 17,350.00 | 17,900.00 | 17,050.00 | 17,150.00 | 8,669.36 | 117,362 |
| 2022-06-15 | 17,700.00 | 17,800.00 | 16,700.00 | 16,800.00 | 8,492.44 | 133,718 |
| 2022-06-14 | 17,650.00 | 18,150.00 | 17,250.00 | 17,700.00 | 8,947.39 | 135,569 |
| 2022-06-13 | 19,150.00 | 19,150.00 | 17,900.00 | 18,250.00 | 9,225.41 | 176,825 |
| 2022-06-10 | 19,350.00 | 19,449.99 | 19,100.00 | 19,449.99 | 9,832.02 | 51,065 |
| 2022-06-09 | 19,599.99 | 19,599.99 | 19,200.00 | 19,350.00 | 9,781.47 | 88,464 |
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.