Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 19,599.99 | 19,599.99 | 19,200.00 | 19,350.00 | 9,781.47 | 88,464 |
| 2022-06-08 | 19,749.99 | 19,850.00 | 19,599.99 | 19,599.99 | 9,907.84 | 41,338 |
| 2022-06-07 | 20,350.00 | 20,350.00 | 19,599.99 | 19,749.99 | 9,983.67 | 106,455 |
| 2022-06-03 | 20,749.99 | 20,749.99 | 20,250.00 | 20,350.00 | 10,286.97 | 91,447 |
| 2022-06-02 | 20,149.99 | 20,350.00 | 19,850.00 | 20,299.99 | 10,261.69 | 102,622 |
| 2022-05-31 | 20,100.00 | 20,400.00 | 19,950.00 | 20,299.99 | 10,261.69 | 68,873 |
| 2022-05-30 | 20,100.00 | 20,250.00 | 20,049.99 | 20,100.00 | 10,160.59 | 49,133 |
| 2022-05-27 | 19,999.99 | 20,200.00 | 19,899.99 | 20,100.00 | 10,160.59 | 67,255 |
| 2022-05-26 | 19,899.99 | 20,049.99 | 19,599.99 | 19,749.99 | 9,983.67 | 82,477 |
| 2022-05-25 | 19,449.99 | 19,950.00 | 19,350.00 | 19,500.00 | 9,857.29 | 101,841 |
| 2022-05-24 | 19,650.00 | 19,950.00 | 19,400.00 | 19,400.00 | 9,806.74 | 88,890 |
| 2022-05-23 | 20,100.00 | 20,149.99 | 19,500.00 | 19,599.99 | 9,907.84 | 122,490 |
| 2022-05-20 | 19,950.00 | 20,500.00 | 19,899.99 | 20,149.99 | 10,185.87 | 130,137 |
| 2022-05-19 | 19,299.99 | 19,899.99 | 19,200.00 | 19,700.00 | 9,958.39 | 142,556 |
| 2022-05-18 | 20,650.00 | 20,749.99 | 19,749.99 | 19,800.00 | 10,008.94 | 266,694 |
| 2022-05-17 | 20,400.00 | 20,749.99 | 20,299.99 | 20,500.00 | 10,362.79 | 145,127 |
| 2022-05-16 | 20,550.00 | 21,149.99 | 20,250.00 | 20,400.00 | 10,312.24 | 178,725 |
| 2022-05-13 | 19,999.99 | 20,500.00 | 19,950.00 | 20,350.00 | 10,286.97 | 54,294 |
| 2022-05-12 | 20,049.99 | 20,550.00 | 19,650.00 | 19,999.99 | 10,110.04 | 86,160 |
| 2022-05-11 | 20,400.00 | 20,599.99 | 19,999.99 | 20,049.99 | 10,135.32 | 84,201 |
| 2022-05-10 | 20,200.00 | 20,650.00 | 19,800.00 | 20,449.99 | 10,337.52 | 89,968 |
| 2022-05-09 | 21,349.98 | 21,449.98 | 20,449.98 | 20,699.98 | 10,463.88 | 174,675 |
| 2022-05-06 | 21,699.99 | 21,950.00 | 21,400.00 | 21,449.99 | 10,843.02 | 111,502 |
| 2022-05-04 | 21,800.00 | 22,250.00 | 21,550.00 | 22,149.99 | 11,196.87 | 143,691 |
| 2022-05-03 | 22,499.99 | 22,499.99 | 21,749.99 | 21,749.99 | 10,994.67 | 181,786 |
| 2022-05-02 | 21,899.99 | 22,449.99 | 21,849.99 | 22,299.99 | 11,272.70 | 177,084 |
| 2022-05-01 | 37,054.91 | 37,054.91 | 37,054.91 | 37,054.91 | 18,731.34 | 0 |
| 2022-04-29 | 22,250.00 | 22,599.99 | 21,650.00 | 22,299.99 | 11,272.70 | 239,162 |
| 2022-04-28 | 21,199.99 | 22,749.99 | 21,199.99 | 22,199.99 | 11,222.15 | 657,681 |
| 2022-04-27 | 20,599.99 | 21,149.99 | 20,250.00 | 20,999.99 | 10,615.54 | 186,532 |
| 2022-04-26 | 21,650.00 | 21,650.00 | 20,999.99 | 21,100.00 | 10,666.09 | 147,679 |
| 2022-04-25 | 21,550.00 | 21,999.99 | 21,299.99 | 21,350.00 | 10,792.47 | 140,368 |
| 2022-04-22 | 22,049.99 | 22,100.00 | 21,350.00 | 21,999.99 | 11,121.05 | 238,204 |
| 2022-04-21 | 22,849.99 | 22,899.99 | 22,100.00 | 22,349.99 | 11,297.97 | 203,773 |
| 2022-04-20 | 22,199.99 | 22,800.00 | 21,650.00 | 22,449.99 | 11,348.52 | 371,197 |
| 2022-04-19 | 21,250.00 | 22,149.99 | 21,149.99 | 22,049.99 | 11,146.32 | 334,188 |
| 2022-04-18 | 21,500.00 | 21,500.00 | 21,049.99 | 21,199.99 | 10,716.64 | 124,035 |
| 2022-04-15 | 21,800.00 | 22,449.99 | 21,299.99 | 21,550.00 | 10,893.57 | 272,551 |
| 2022-04-14 | 21,500.00 | 22,449.99 | 21,250.00 | 21,899.99 | 11,070.50 | 428,520 |
| 2022-04-13 | 21,299.99 | 21,950.00 | 21,100.00 | 21,299.99 | 10,767.19 | 235,755 |
| 2022-04-12 | 21,049.99 | 21,250.00 | 20,500.00 | 21,250.00 | 10,741.92 | 156,496 |
| 2022-04-11 | 20,650.00 | 21,449.99 | 20,350.00 | 21,250.00 | 10,741.92 | 342,073 |
| 2022-04-10 | 34,063.93 | 34,063.93 | 34,063.93 | 34,063.93 | 17,219.39 | 0 |
| 2022-04-08 | 21,100.00 | 21,100.00 | 20,149.99 | 20,500.00 | 10,362.79 | 289,958 |
| 2022-04-07 | 20,449.99 | 21,749.99 | 20,449.99 | 20,899.99 | 10,564.99 | 459,341 |
| 2022-04-06 | 20,700.00 | 20,800.00 | 20,299.99 | 20,500.00 | 10,362.79 | 173,031 |
| 2022-04-05 | 20,800.00 | 20,950.00 | 20,400.00 | 20,700.00 | 10,463.89 | 122,678 |
| 2022-04-04 | 20,500.00 | 21,650.00 | 20,500.00 | 20,700.00 | 10,463.89 | 406,553 |
| 2022-04-01 | 20,800.00 | 20,849.99 | 20,500.00 | 20,500.00 | 10,362.79 | 87,717 |
| 2022-03-31 | 20,650.00 | 20,899.99 | 20,500.00 | 20,650.00 | 10,438.62 | 124,873 |
| 2022-03-30 | 20,700.00 | 20,849.99 | 20,350.00 | 20,400.00 | 10,312.24 | 246,408 |
| 2022-03-29 | 20,849.99 | 21,049.99 | 20,500.00 | 20,849.99 | 10,539.72 | 185,174 |
| 2022-03-28 | 21,199.99 | 21,199.99 | 20,400.00 | 20,899.99 | 10,564.99 | 282,031 |
| 2022-03-25 | 22,250.00 | 22,299.99 | 21,100.00 | 21,299.99 | 10,767.19 | 386,713 |
| 2022-03-24 | 22,250.00 | 22,449.99 | 21,699.99 | 22,100.00 | 11,171.60 | 259,711 |
| 2022-03-23 | 21,899.99 | 23,199.99 | 21,749.99 | 22,149.99 | 11,196.87 | 695,361 |
| 2022-03-22 | 21,250.00 | 21,650.00 | 21,100.00 | 21,400.00 | 10,817.75 | 232,768 |
| 2022-03-21 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 10,868.30 | 0 |
| 2022-03-20 | 35,725.58 | 35,725.58 | 35,725.58 | 35,725.58 | 18,059.36 | 0 |
| 2022-03-18 | 21,749.99 | 22,100.00 | 20,950.00 | 21,500.00 | 10,868.30 | 339,293 |
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.