Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 11,560.00 | 11,750.00 | 11,380.00 | 11,600.00 | 11,466.21 | 96,518 |
| 2026-04-17 | 11,710.00 | 11,730.00 | 11,360.00 | 11,400.00 | 11,268.51 | 62,935 |
| 2026-04-16 | 11,920.00 | 11,920.00 | 11,500.00 | 11,580.00 | 11,446.44 | 112,810 |
| 2026-04-15 | 12,170.00 | 12,180.00 | 11,830.00 | 11,900.00 | 11,762.75 | 86,052 |
| 2026-04-14 | 12,500.00 | 12,640.00 | 12,000.00 | 12,140.00 | 11,999.98 | 119,401 |
| 2026-04-13 | 12,690.00 | 12,830.00 | 12,440.00 | 12,500.00 | 12,355.82 | 161,419 |
| 2026-04-10 | 12,600.00 | 12,800.00 | 12,010.00 | 12,150.00 | 12,009.86 | 193,406 |
| 2026-04-09 | 11,440.00 | 11,880.00 | 11,100.00 | 11,710.00 | 11,574.94 | 183,192 |
| 2026-04-08 | 10,840.00 | 11,340.00 | 10,680.00 | 11,330.00 | 11,199.32 | 87,094 |
| 2026-04-07 | 10,600.00 | 10,820.00 | 10,440.00 | 10,580.00 | 10,457.97 | 91,719 |
| 2026-04-06 | 10,750.00 | 10,760.00 | 10,200.00 | 10,450.00 | 10,329.47 | 45,059 |
| 2026-04-03 | 11,350.00 | 11,400.00 | 10,460.00 | 10,840.00 | 10,714.97 | 228,048 |
| 2026-04-02 | 10,810.00 | 10,900.00 | 9,800.00 | 10,040.00 | 9,924.20 | 117,605 |
| 2026-04-01 | 10,410.00 | 10,640.00 | 10,410.00 | 10,630.00 | 10,507.39 | 37,761 |
| 2026-03-31 | 10,510.00 | 10,510.00 | 9,890.00 | 10,180.00 | 10,062.58 | 31,109 |
| 2026-03-30 | 10,450.00 | 10,630.00 | 10,120.00 | 10,590.00 | 10,467.85 | 30,867 |
| 2026-03-27 | 10,560.00 | 10,690.00 | 10,340.00 | 10,530.00 | 10,408.55 | 20,861 |
| 2026-03-26 | 11,190.00 | 11,190.00 | 10,700.00 | 10,700.00 | 10,576.59 | 44,506 |
| 2026-03-25 | 11,280.00 | 11,390.00 | 11,170.00 | 11,190.00 | 11,060.93 | 32,159 |
| 2026-03-24 | 11,570.00 | 11,630.00 | 11,160.00 | 11,260.00 | 11,130.13 | 26,486 |
| 2026-03-23 | 11,860.00 | 11,860.00 | 11,180.00 | 11,330.00 | 11,199.32 | 84,599 |
| 2026-03-20 | 11,480.00 | 12,080.00 | 11,480.00 | 12,010.00 | 11,871.48 | 52,137 |
| 2026-03-19 | 11,700.00 | 11,740.00 | 11,450.00 | 11,480.00 | 11,347.59 | 35,279 |
| 2026-03-18 | 12,080.00 | 12,080.00 | 11,660.00 | 11,900.00 | 11,762.75 | 52,574 |
| 2026-03-17 | 11,900.00 | 12,090.00 | 11,630.00 | 11,980.00 | 11,841.82 | 71,546 |
| 2026-03-16 | 11,670.00 | 12,080.00 | 11,600.00 | 11,650.00 | 11,515.63 | 54,714 |
| 2026-03-13 | 11,580.00 | 11,880.00 | 11,500.00 | 11,630.00 | 11,495.86 | 35,742 |
| 2026-03-12 | 11,270.00 | 11,820.00 | 11,110.00 | 11,760.00 | 11,624.36 | 95,446 |
| 2026-03-11 | 11,090.00 | 11,670.00 | 11,020.00 | 11,270.00 | 11,140.01 | 70,313 |
| 2026-03-10 | 11,120.00 | 11,150.00 | 10,780.00 | 10,840.00 | 10,714.97 | 33,233 |
| 2026-03-09 | 10,970.00 | 10,970.00 | 10,400.00 | 10,750.00 | 10,626.01 | 58,974 |
| 2026-03-06 | 11,440.00 | 11,440.00 | 10,800.00 | 11,090.00 | 10,962.09 | 69,907 |
| 2026-03-05 | 11,330.00 | 12,220.00 | 11,010.00 | 11,240.00 | 11,110.36 | 91,241 |
| 2026-03-04 | 11,490.00 | 11,700.00 | 10,620.00 | 10,620.00 | 10,497.51 | 145,982 |
| 2026-03-03 | 12,750.00 | 13,040.00 | 12,110.00 | 12,110.00 | 11,970.32 | 88,782 |
| 2026-02-27 | 12,760.00 | 13,600.00 | 12,100.00 | 12,880.00 | 12,731.44 | 202,878 |
| 2026-02-26 | 13,020.00 | 13,070.00 | 12,740.00 | 12,830.00 | 12,682.02 | 54,206 |
| 2026-02-25 | 13,180.00 | 13,180.00 | 12,780.00 | 12,850.00 | 12,701.79 | 59,119 |
| 2026-02-24 | 13,060.00 | 13,340.00 | 12,670.00 | 12,840.00 | 12,691.90 | 87,446 |
| 2026-02-23 | 13,510.00 | 13,510.00 | 12,950.00 | 13,230.00 | 13,077.40 | 86,720 |
| 2026-02-20 | 13,450.00 | 13,600.00 | 13,350.00 | 13,360.00 | 13,205.91 | 438,795 |
| 2026-02-19 | 13,470.00 | 13,550.00 | 13,280.00 | 13,370.00 | 13,215.79 | 104,232 |
| 2026-02-13 | 13,580.00 | 13,790.00 | 13,260.00 | 13,650.00 | 13,492.56 | 115,540 |
| 2026-02-12 | 13,260.00 | 13,350.00 | 13,080.00 | 13,330.00 | 13,176.25 | 47,142 |
| 2026-02-11 | 13,510.00 | 13,510.00 | 12,980.00 | 13,150.00 | 12,998.33 | 114,148 |
| 2026-02-10 | 13,700.00 | 14,200.00 | 13,460.00 | 13,510.00 | 13,354.18 | 556,989 |
| 2026-02-09 | 13,700.00 | 13,920.00 | 13,310.00 | 13,490.00 | 13,334.41 | 160,970 |
| 2026-02-06 | 13,570.00 | 13,650.00 | 12,610.00 | 13,020.00 | 12,869.83 | 347,220 |
| 2026-02-05 | 12,700.00 | 13,000.00 | 11,670.00 | 12,450.00 | 12,306.40 | 373,193 |
| 2026-02-04 | 10,900.00 | 11,480.00 | 10,850.00 | 11,310.00 | 11,179.55 | 232,958 |
| 2026-02-03 | 10,780.00 | 10,990.00 | 10,690.00 | 10,820.00 | 10,695.20 | 153,277 |
| 2026-02-02 | 10,380.00 | 10,590.00 | 10,280.00 | 10,490.00 | 10,369.01 | 118,943 |
| 2026-01-30 | 10,450.00 | 10,510.00 | 10,360.00 | 10,480.00 | 10,359.12 | 36,184 |
| 2026-01-29 | 10,530.00 | 10,530.00 | 10,300.00 | 10,360.00 | 10,240.51 | 48,780 |
| 2026-01-28 | 10,600.00 | 10,600.00 | 10,270.00 | 10,530.00 | 10,408.55 | 117,425 |
| 2026-01-27 | 10,310.00 | 10,680.00 | 10,310.00 | 10,520.00 | 10,398.66 | 175,729 |
| 2026-01-26 | 10,290.00 | 10,550.00 | 10,200.00 | 10,520.00 | 10,398.66 | 86,032 |
| 2026-01-23 | 10,400.00 | 10,460.00 | 10,270.00 | 10,440.00 | 10,319.58 | 36,969 |
| 2026-01-22 | 10,290.00 | 10,360.00 | 10,160.00 | 10,250.00 | 10,131.78 | 72,348 |
| 2026-01-21 | 10,800.00 | 10,850.00 | 10,520.00 | 10,520.00 | 10,398.66 | 38,861 |
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.