Daehan Steel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,251 trading daysOlder →

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.