Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 15,750.00 | 16,000.00 | 15,750.00 | 15,750.00 | 7,760.10 | 72,408 |
| 2021-12-23 | 15,650.00 | 15,900.00 | 15,650.00 | 15,750.00 | 7,760.10 | 82,597 |
| 2021-12-22 | 15,700.00 | 15,900.00 | 15,600.00 | 15,600.00 | 7,686.19 | 130,586 |
| 2021-12-21 | 15,900.00 | 16,000.00 | 15,400.00 | 15,650.00 | 7,710.83 | 198,584 |
| 2021-12-20 | 16,350.00 | 16,350.00 | 15,850.00 | 15,850.00 | 7,809.37 | 179,038 |
| 2021-12-19 | 27,251.14 | 27,251.14 | 27,251.14 | 27,251.14 | 13,426.77 | 0 |
| 2021-12-17 | 15,500.00 | 16,600.00 | 15,450.00 | 16,400.00 | 8,080.35 | 352,395 |
| 2021-12-16 | 15,700.00 | 15,800.00 | 15,350.00 | 15,350.00 | 7,563.01 | 90,372 |
| 2021-12-15 | 15,600.00 | 15,900.00 | 15,550.00 | 15,550.00 | 7,661.56 | 70,872 |
| 2021-12-14 | 15,800.00 | 16,050.00 | 15,400.00 | 15,600.00 | 7,686.19 | 129,637 |
| 2021-12-13 | 15,900.00 | 16,400.00 | 15,850.00 | 15,900.00 | 7,834.00 | 105,794 |
| 2021-12-10 | 15,900.00 | 16,200.00 | 15,800.00 | 16,050.00 | 7,907.91 | 101,869 |
| 2021-12-09 | 16,150.00 | 16,150.00 | 15,750.00 | 15,950.00 | 7,858.64 | 104,441 |
| 2021-12-08 | 16,350.00 | 16,450.00 | 16,000.00 | 16,050.00 | 7,907.91 | 114,685 |
| 2021-12-07 | 15,700.00 | 16,450.00 | 15,700.00 | 16,200.00 | 7,981.81 | 230,991 |
| 2021-12-06 | 15,300.00 | 15,900.00 | 15,250.00 | 15,650.00 | 7,710.83 | 100,241 |
| 2021-12-03 | 15,600.00 | 15,900.00 | 15,250.00 | 15,550.00 | 7,661.56 | 167,923 |
| 2021-12-02 | 14,600.00 | 15,500.00 | 14,450.00 | 15,500.00 | 7,636.92 | 269,912 |
| 2021-12-01 | 13,950.00 | 15,200.00 | 13,500.00 | 14,800.00 | 7,292.03 | 488,586 |
| 2021-11-30 | 14,850.00 | 15,000.00 | 13,600.00 | 13,950.00 | 6,873.23 | 428,255 |
| 2021-11-29 | 14,700.00 | 15,050.00 | 14,400.00 | 14,750.00 | 7,267.39 | 321,914 |
| 2021-11-28 | 25,257.16 | 25,257.16 | 25,257.16 | 25,257.16 | 12,444.32 | 0 |
| 2021-11-26 | 15,850.00 | 15,900.00 | 15,050.00 | 15,200.00 | 7,489.11 | 234,271 |
| 2021-11-25 | 16,100.00 | 16,100.00 | 15,750.00 | 15,800.00 | 7,784.73 | 98,964 |
| 2021-11-24 | 16,500.00 | 16,550.00 | 15,950.00 | 16,100.00 | 7,932.54 | 105,116 |
| 2021-11-23 | 16,400.00 | 16,950.00 | 16,300.00 | 16,400.00 | 8,080.35 | 359,836 |
| 2021-11-22 | 16,200.00 | 16,250.00 | 15,700.00 | 16,200.00 | 7,981.81 | 161,755 |
| 2021-11-21 | 27,001.89 | 27,001.89 | 27,001.89 | 27,001.89 | 13,303.96 | 0 |
| 2021-11-19 | 15,950.00 | 16,350.00 | 15,900.00 | 16,250.00 | 8,006.45 | 266,595 |
| 2021-11-18 | 15,700.00 | 16,050.00 | 15,400.00 | 16,000.00 | 7,883.27 | 299,234 |
| 2021-11-17 | 16,350.00 | 16,350.00 | 15,400.00 | 15,700.00 | 7,735.46 | 387,601 |
| 2021-11-16 | 16,550.00 | 16,850.00 | 16,000.00 | 16,150.00 | 7,957.18 | 313,526 |
| 2021-11-15 | 16,550.00 | 16,950.00 | 16,250.00 | 16,550.00 | 8,154.26 | 203,594 |
| 2021-11-12 | 15,650.00 | 16,900.00 | 15,650.00 | 16,500.00 | 8,129.63 | 439,713 |
| 2021-11-11 | 15,600.00 | 16,100.00 | 15,550.00 | 15,650.00 | 7,710.83 | 156,393 |
| 2021-11-10 | 16,250.00 | 16,450.00 | 15,750.00 | 15,900.00 | 7,834.00 | 218,778 |
| 2021-11-09 | 16,350.00 | 16,750.00 | 16,200.00 | 16,450.00 | 8,104.99 | 180,513 |
| 2021-11-08 | 16,450.00 | 16,600.00 | 16,100.00 | 16,550.00 | 8,154.26 | 245,597 |
| 2021-11-05 | 16,750.00 | 16,850.00 | 16,200.00 | 16,500.00 | 8,129.63 | 262,827 |
| 2021-11-04 | 17,650.00 | 17,800.00 | 16,650.00 | 16,950.00 | 8,351.34 | 407,439 |
| 2021-11-03 | 17,600.00 | 17,850.00 | 17,400.00 | 17,550.00 | 8,646.97 | 185,955 |
| 2021-11-02 | 17,550.00 | 17,950.00 | 17,500.00 | 17,600.00 | 8,671.60 | 236,932 |
| 2021-11-01 | 18,500.00 | 18,599.99 | 17,500.00 | 17,550.00 | 8,646.97 | 467,382 |
| 2021-10-31 | 30,823.70 | 30,823.70 | 30,823.70 | 30,823.70 | 15,186.98 | 0 |
| 2021-10-29 | 19,150.00 | 19,150.00 | 18,500.00 | 18,550.00 | 9,139.67 | 145,325 |
| 2021-10-28 | 18,850.00 | 19,200.00 | 18,850.00 | 18,850.00 | 9,287.48 | 110,378 |
| 2021-10-27 | 19,500.00 | 19,500.00 | 18,850.00 | 19,000.00 | 9,361.39 | 126,775 |
| 2021-10-26 | 19,550.00 | 19,599.99 | 19,299.99 | 19,449.99 | 9,583.10 | 99,951 |
| 2021-10-25 | 19,200.00 | 19,400.00 | 18,500.00 | 19,350.00 | 9,533.83 | 197,030 |
| 2021-10-22 | 19,299.99 | 19,500.00 | 18,900.00 | 19,150.00 | 9,435.29 | 254,131 |
| 2021-10-21 | 19,800.00 | 19,850.00 | 19,299.99 | 19,550.00 | 9,632.37 | 136,355 |
| 2021-10-20 | 20,200.00 | 20,250.00 | 19,599.99 | 19,650.00 | 9,681.64 | 193,268 |
| 2021-10-19 | 20,550.00 | 20,749.99 | 20,049.99 | 20,100.00 | 9,903.36 | 256,667 |
| 2021-10-18 | 20,999.99 | 20,999.99 | 20,250.00 | 20,550.00 | 10,125.08 | 123,788 |
| 2021-10-17 | 34,562.42 | 34,562.42 | 34,562.42 | 34,562.42 | 17,029.07 | 0 |
| 2021-10-15 | 20,800.00 | 20,849.99 | 20,350.00 | 20,800.00 | 10,248.26 | 135,255 |
| 2021-10-14 | 20,500.00 | 20,800.00 | 19,999.99 | 20,550.00 | 10,125.08 | 305,016 |
← NewerPage 21 of 21 · 1,257 trading days
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.