Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 23,399.99 | 23,399.99 | 23,399.99 | 23,399.99 | 11,828.75 | 0 |
| 2022-03-16 | 23,399.99 | 23,399.99 | 23,399.99 | 23,399.99 | 11,828.75 | 0 |
| 2022-03-15 | 23,399.99 | 23,399.99 | 23,399.99 | 23,399.99 | 11,828.75 | 0 |
| 2022-03-14 | 22,599.99 | 24,349.99 | 22,199.99 | 23,399.99 | 11,828.75 | 703,375 |
| 2022-03-13 | 37,387.24 | 37,387.24 | 37,387.24 | 37,387.24 | 18,899.33 | 0 |
| 2022-03-11 | 24,849.99 | 24,849.99 | 24,849.99 | 24,849.99 | 12,561.73 | 0 |
| 2022-03-10 | 24,849.99 | 24,849.99 | 24,849.99 | 24,849.99 | 12,561.73 | 0 |
| 2022-03-08 | 25,449.99 | 25,649.99 | 24,549.99 | 24,849.99 | 12,561.73 | 440,130 |
| 2022-03-07 | 25,399.99 | 26,099.99 | 24,949.99 | 25,499.99 | 12,890.30 | 508,647 |
| 2022-03-06 | 42,206.04 | 42,206.04 | 42,206.04 | 42,206.04 | 21,335.25 | 0 |
| 2022-03-04 | 25,849.99 | 25,849.99 | 25,849.99 | 25,849.99 | 13,067.23 | 0 |
| 2022-03-03 | 25,599.99 | 26,599.99 | 25,299.99 | 25,849.99 | 13,067.23 | 764,494 |
| 2022-03-02 | 23,699.99 | 25,549.99 | 23,499.99 | 25,349.99 | 12,814.48 | 746,197 |
| 2022-03-01 | 39,381.22 | 39,381.22 | 39,381.22 | 39,381.22 | 19,907.30 | 0 |
| 2022-02-28 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 11,525.45 | 0 |
| 2022-02-27 | 37,885.73 | 37,885.73 | 37,885.73 | 37,885.73 | 19,151.32 | 0 |
| 2022-02-25 | 22,899.99 | 23,349.99 | 22,549.99 | 22,800.00 | 11,525.45 | 629,990 |
| 2022-02-24 | 22,899.99 | 23,299.99 | 22,400.00 | 22,899.99 | 11,576.00 | 667,327 |
| 2022-02-23 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 9,730.92 | 0 |
| 2022-02-22 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 9,730.92 | 0 |
| 2022-02-21 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 9,730.92 | 0 |
| 2022-02-18 | 18,850.00 | 19,449.99 | 18,749.99 | 19,250.00 | 9,730.92 | 443,366 |
| 2022-02-17 | 18,599.99 | 19,899.99 | 18,550.00 | 19,000.00 | 9,604.54 | 952,932 |
| 2022-02-16 | 18,599.99 | 18,749.99 | 17,950.00 | 18,350.00 | 9,275.96 | 528,650 |
| 2022-02-15 | 18,950.00 | 19,150.00 | 17,900.00 | 18,100.00 | 9,149.59 | 503,250 |
| 2022-02-14 | 19,000.00 | 19,550.00 | 18,800.00 | 18,900.00 | 9,553.99 | 329,082 |
| 2022-02-13 | 32,236.11 | 32,236.11 | 32,236.11 | 32,236.11 | 16,295.42 | 0 |
| 2022-02-11 | 19,299.99 | 19,999.99 | 19,150.00 | 19,400.00 | 9,806.74 | 472,714 |
| 2022-02-10 | 20,449.99 | 20,550.00 | 19,400.00 | 19,400.00 | 9,806.74 | 578,302 |
| 2022-02-09 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 9,629.81 | 0 |
| 2022-02-08 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 9,629.81 | 0 |
| 2022-02-07 | 19,800.00 | 19,950.00 | 18,500.00 | 19,050.00 | 9,629.81 | 969,030 |
| 2022-02-06 | 33,233.10 | 33,233.10 | 33,233.10 | 33,233.10 | 16,799.41 | 0 |
| 2022-02-04 | 21,350.00 | 21,950.00 | 19,999.99 | 19,999.99 | 10,110.04 | 1,312,918 |
| 2022-02-03 | 19,200.00 | 21,100.00 | 18,800.00 | 20,950.00 | 10,590.27 | 1,404,437 |
| 2022-01-28 | 17,300.00 | 18,950.00 | 17,050.00 | 18,800.00 | 9,503.44 | 1,562,479 |
| 2022-01-27 | 16,000.00 | 17,600.00 | 15,850.00 | 16,800.00 | 8,492.44 | 1,866,936 |
| 2022-01-26 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 7,986.93 | 0 |
| 2022-01-25 | 14,750.00 | 15,900.00 | 14,450.00 | 15,800.00 | 7,986.93 | 857,008 |
| 2022-01-24 | 15,200.00 | 15,600.00 | 14,700.00 | 14,750.00 | 7,456.16 | 447,206 |
| 2022-01-21 | 15,850.00 | 15,950.00 | 15,250.00 | 15,400.00 | 7,784.73 | 367,666 |
| 2022-01-20 | 15,900.00 | 16,450.00 | 15,800.00 | 16,150.00 | 8,163.86 | 107,882 |
| 2022-01-19 | 15,650.00 | 16,500.00 | 15,650.00 | 16,100.00 | 8,138.58 | 180,917 |
| 2022-01-18 | 16,350.00 | 16,500.00 | 15,600.00 | 16,000.00 | 8,088.03 | 287,139 |
| 2022-01-17 | 16,950.00 | 16,950.00 | 16,350.00 | 16,450.00 | 8,315.51 | 116,950 |
| 2022-01-14 | 17,400.00 | 17,600.00 | 16,800.00 | 16,850.00 | 8,517.71 | 231,874 |
| 2022-01-13 | 17,450.00 | 17,900.00 | 17,300.00 | 17,550.00 | 8,871.56 | 259,414 |
| 2022-01-12 | 17,100.00 | 17,500.00 | 17,000.00 | 17,450.00 | 8,821.01 | 139,640 |
| 2022-01-11 | 17,200.00 | 17,500.00 | 16,850.00 | 17,100.00 | 8,644.09 | 202,235 |
| 2022-01-10 | 17,700.00 | 18,200.00 | 17,300.00 | 17,450.00 | 8,821.01 | 254,249 |
| 2022-01-09 | 29,826.71 | 29,826.71 | 29,826.71 | 29,826.71 | 15,077.47 | 0 |
| 2022-01-07 | 17,800.00 | 18,050.00 | 17,250.00 | 17,950.00 | 9,073.76 | 320,544 |
| 2022-01-06 | 17,050.00 | 18,250.00 | 17,000.00 | 17,750.00 | 8,972.66 | 787,912 |
| 2022-01-05 | 17,350.00 | 17,950.00 | 17,050.00 | 17,150.00 | 8,669.36 | 561,443 |
| 2022-01-04 | 15,900.00 | 17,300.00 | 15,900.00 | 17,200.00 | 8,694.64 | 568,448 |
| 2022-01-03 | 15,499.98 | 15,899.98 | 15,399.98 | 15,899.98 | 8,037.48 | 119,183 |
| 2021-12-30 | 15,650.00 | 15,650.00 | 15,400.00 | 15,550.00 | 7,860.56 | 116,666 |
| 2021-12-29 | 15,700.00 | 15,700.00 | 15,400.00 | 15,600.00 | 7,885.83 | 113,512 |
| 2021-12-28 | 15,700.00 | 15,850.00 | 15,500.00 | 15,800.00 | 7,784.73 | 108,958 |
| 2021-12-27 | 15,750.00 | 15,850.00 | 15,650.00 | 15,650.00 | 7,710.83 | 94,752 |
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.