Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,220.00 | 7,220.00 | 7,020.00 | 7,080.00 | 6,998.34 | 29,771 |
| 2026-07-16 | 7,500.00 | 7,500.00 | 7,170.00 | 7,220.00 | 7,136.72 | 33,420 |
| 2026-07-15 | 7,340.00 | 7,550.00 | 7,340.00 | 7,340.00 | 7,255.34 | 26,339 |
| 2026-07-14 | 7,220.00 | 7,450.00 | 7,150.00 | 7,330.00 | 7,245.46 | 22,573 |
| 2026-07-13 | 7,670.00 | 7,880.00 | 7,450.00 | 7,480.00 | 7,393.73 | 32,380 |
| 2026-07-10 | 7,500.00 | 7,730.00 | 7,500.00 | 7,580.00 | 7,492.57 | 28,778 |
| 2026-07-09 | 7,550.00 | 7,850.00 | 7,510.00 | 7,510.00 | 7,423.38 | 39,595 |
| 2026-07-08 | 7,820.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,660.61 | 44,308 |
| 2026-07-07 | 7,950.00 | 8,170.00 | 7,740.00 | 7,960.00 | 7,868.19 | 65,996 |
| 2026-07-06 | 7,860.00 | 7,990.00 | 7,710.00 | 7,920.00 | 7,828.65 | 20,080 |
| 2026-07-03 | 7,600.00 | 8,090.00 | 7,560.00 | 7,920.00 | 7,828.65 | 36,777 |
| 2026-07-02 | 7,530.00 | 7,940.00 | 7,460.00 | 7,660.00 | 7,571.65 | 48,499 |
| 2026-07-01 | 7,990.00 | 7,990.00 | 7,660.00 | 7,680.00 | 7,591.42 | 64,902 |
| 2026-06-30 | 7,990.00 | 8,140.00 | 7,900.00 | 7,990.00 | 7,897.84 | 24,155 |
| 2026-06-29 | 7,710.00 | 8,180.00 | 7,550.00 | 8,180.00 | 8,085.65 | 89,875 |
| 2026-06-26 | 7,900.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,512.34 | 62,696 |
| 2026-06-25 | 8,220.00 | 8,260.00 | 7,720.00 | 7,870.00 | 7,779.23 | 52,489 |
| 2026-06-24 | 7,890.00 | 8,290.00 | 7,750.00 | 8,210.00 | 8,115.31 | 26,008 |
| 2026-06-23 | 8,220.00 | 8,380.00 | 7,950.00 | 8,020.00 | 7,927.50 | 40,258 |
| 2026-06-22 | 8,340.00 | 8,500.00 | 8,060.00 | 8,270.00 | 8,174.61 | 36,040 |
| 2026-06-19 | 8,720.00 | 9,000.00 | 8,170.00 | 8,430.00 | 8,332.77 | 47,407 |
| 2026-06-18 | 8,970.00 | 8,970.00 | 8,600.00 | 8,790.00 | 8,688.62 | 29,925 |
| 2026-06-17 | 9,220.00 | 9,220.00 | 8,810.00 | 9,000.00 | 8,896.19 | 63,154 |
| 2026-06-16 | 8,950.00 | 8,950.00 | 8,630.00 | 8,720.00 | 8,619.42 | 21,886 |
| 2026-06-15 | 8,900.00 | 9,010.00 | 8,770.00 | 8,940.00 | 8,836.89 | 23,456 |
| 2026-06-12 | 8,400.00 | 8,900.00 | 8,360.00 | 8,780.00 | 8,678.73 | 62,171 |
| 2026-06-11 | 7,720.00 | 8,380.00 | 7,720.00 | 8,240.00 | 8,144.96 | 30,071 |
| 2026-06-10 | 7,910.00 | 8,700.00 | 7,730.00 | 7,960.00 | 7,868.19 | 62,700 |
| 2026-06-09 | 7,620.00 | 7,990.00 | 7,620.00 | 7,940.00 | 7,848.42 | 48,911 |
| 2026-06-08 | 7,960.00 | 8,140.00 | 7,570.00 | 7,860.00 | 7,769.34 | 77,456 |
| 2026-06-05 | 8,510.00 | 8,510.00 | 8,040.00 | 8,170.00 | 8,075.77 | 36,993 |
| 2026-06-04 | 8,590.00 | 8,740.00 | 8,400.00 | 8,420.00 | 8,322.88 | 27,835 |
| 2026-06-02 | 8,680.00 | 8,860.00 | 8,170.00 | 8,500.00 | 8,401.96 | 64,581 |
| 2026-06-01 | 9,160.00 | 9,160.00 | 8,780.00 | 8,800.00 | 8,698.50 | 83,688 |
| 2026-05-29 | 9,410.00 | 9,460.00 | 9,150.00 | 9,170.00 | 9,064.23 | 22,412 |
| 2026-05-28 | 9,750.00 | 9,750.00 | 9,110.00 | 9,330.00 | 9,222.39 | 53,960 |
| 2026-05-27 | 9,920.00 | 10,010.00 | 9,570.00 | 9,650.00 | 9,538.70 | 68,380 |
| 2026-05-26 | 10,250.00 | 10,250.00 | 9,970.00 | 10,000.00 | 9,884.66 | 30,816 |
| 2026-05-22 | 10,130.00 | 10,200.00 | 10,000.00 | 10,190.00 | 10,072.47 | 30,669 |
| 2026-05-21 | 10,360.00 | 10,410.00 | 9,750.00 | 9,970.00 | 9,855.01 | 55,093 |
| 2026-05-20 | 10,230.00 | 10,520.00 | 9,950.00 | 10,150.00 | 10,032.93 | 53,112 |
| 2026-05-19 | 10,670.00 | 10,720.00 | 10,230.00 | 10,320.00 | 10,200.97 | 39,352 |
| 2026-05-18 | 11,050.00 | 11,050.00 | 10,460.00 | 10,650.00 | 10,527.16 | 47,960 |
| 2026-05-15 | 11,230.00 | 11,390.00 | 10,850.00 | 11,040.00 | 10,912.66 | 60,161 |
| 2026-05-14 | 11,360.00 | 11,390.00 | 11,140.00 | 11,300.00 | 11,169.67 | 23,432 |
| 2026-05-13 | 11,400.00 | 11,500.00 | 11,170.00 | 11,200.00 | 11,070.82 | 42,211 |
| 2026-05-12 | 11,500.00 | 11,880.00 | 11,280.00 | 11,350.00 | 11,219.09 | 128,736 |
| 2026-05-11 | 11,820.00 | 11,820.00 | 11,370.00 | 11,380.00 | 11,248.74 | 92,976 |
| 2026-05-08 | 12,290.00 | 12,290.00 | 11,650.00 | 11,690.00 | 11,555.17 | 121,848 |
| 2026-05-07 | 12,440.00 | 12,500.00 | 12,040.00 | 12,130.00 | 11,990.09 | 124,265 |
| 2026-05-06 | 12,770.00 | 12,800.00 | 12,250.00 | 12,400.00 | 12,256.98 | 104,812 |
| 2026-05-04 | 12,730.00 | 12,960.00 | 12,260.00 | 12,410.00 | 12,266.86 | 101,179 |
| 2026-04-30 | 13,220.00 | 13,240.00 | 12,640.00 | 12,660.00 | 12,513.98 | 148,665 |
| 2026-04-29 | 13,320.00 | 14,080.00 | 12,960.00 | 13,550.00 | 13,393.71 | 806,947 |
| 2026-04-28 | 12,690.00 | 13,200.00 | 12,350.00 | 12,940.00 | 12,790.75 | 390,112 |
| 2026-04-27 | 12,640.00 | 12,990.00 | 12,070.00 | 12,620.00 | 12,474.44 | 411,548 |
| 2026-04-24 | 11,280.00 | 11,630.00 | 11,200.00 | 11,590.00 | 11,456.32 | 54,010 |
| 2026-04-23 | 11,880.00 | 11,880.00 | 11,250.00 | 11,270.00 | 11,140.01 | 70,810 |
| 2026-04-22 | 11,790.00 | 11,790.00 | 11,350.00 | 11,440.00 | 11,308.05 | 72,441 |
| 2026-04-21 | 11,900.00 | 11,940.00 | 11,500.00 | 11,670.00 | 11,535.40 | 73,659 |
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.