Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,730.00 | 10,730.00 | 10,530.00 | 10,660.00 | 10,537.05 | 18,980 |
| 2026-01-19 | 10,730.00 | 10,790.00 | 10,440.00 | 10,540.00 | 10,418.43 | 28,702 |
| 2026-01-16 | 11,090.00 | 11,090.00 | 10,630.00 | 10,710.00 | 10,586.47 | 42,415 |
| 2026-01-15 | 11,030.00 | 11,055.00 | 10,730.00 | 11,020.00 | 10,892.90 | 45,812 |
| 2026-01-14 | 10,910.00 | 10,920.00 | 10,720.00 | 10,890.00 | 10,764.39 | 36,577 |
| 2026-01-13 | 11,010.00 | 11,010.00 | 10,780.00 | 10,830.00 | 10,705.09 | 26,468 |
| 2026-01-12 | 11,020.00 | 11,020.00 | 10,640.00 | 10,910.00 | 10,784.16 | 27,430 |
| 2026-01-09 | 10,500.00 | 10,850.00 | 10,440.00 | 10,830.00 | 10,705.09 | 52,650 |
| 2026-01-08 | 10,720.00 | 10,730.00 | 10,510.00 | 10,570.00 | 10,448.09 | 20,826 |
| 2026-01-07 | 11,050.00 | 11,220.00 | 10,630.00 | 10,640.00 | 10,517.28 | 39,846 |
| 2026-01-06 | 11,600.00 | 11,600.00 | 11,000.00 | 11,050.00 | 10,922.55 | 62,693 |
| 2026-01-05 | 12,290.00 | 12,540.00 | 11,370.00 | 11,480.00 | 11,347.59 | 202,424 |
| 2026-01-02 | 19,070.00 | 19,740.00 | 18,990.00 | 19,599.99 | 11,659.42 | 124,542 |
| 2025-12-30 | 19,100.00 | 19,350.00 | 18,980.00 | 19,270.00 | 11,463.11 | 41,443 |
| 2025-12-29 | 19,000.00 | 19,400.00 | 18,830.00 | 19,200.00 | 11,421.47 | 136,448 |
| 2025-12-26 | 20,149.99 | 20,149.99 | 19,650.00 | 19,800.00 | 11,480.96 | 88,905 |
| 2025-12-24 | 20,449.99 | 20,700.00 | 19,510.00 | 20,100.00 | 11,654.91 | 148,251 |
| 2025-12-23 | 22,800.00 | 23,249.99 | 20,200.00 | 20,800.00 | 12,060.80 | 722,000 |
| 2025-12-22 | 18,670.00 | 19,700.00 | 18,670.00 | 19,700.00 | 11,422.97 | 101,399 |
| 2025-12-19 | 18,449.99 | 18,670.00 | 18,060.00 | 18,670.00 | 10,825.73 | 74,422 |
| 2025-12-18 | 18,490.00 | 18,490.00 | 18,000.00 | 18,210.00 | 10,559.00 | 30,868 |
| 2025-12-17 | 18,150.00 | 18,670.00 | 18,070.00 | 18,449.99 | 10,698.16 | 27,118 |
| 2025-12-16 | 18,290.00 | 18,290.00 | 17,150.00 | 18,150.00 | 10,524.21 | 40,351 |
| 2025-12-15 | 17,670.00 | 18,360.00 | 17,660.00 | 17,950.00 | 10,408.24 | 58,844 |
| 2025-12-12 | 17,300.00 | 18,000.00 | 17,170.00 | 17,670.00 | 10,245.88 | 51,529 |
| 2025-12-11 | 17,150.00 | 17,220.00 | 16,860.00 | 17,020.00 | 9,868.98 | 33,847 |
| 2025-12-10 | 16,970.00 | 17,250.00 | 16,770.00 | 16,950.00 | 9,828.39 | 27,751 |
| 2025-12-09 | 16,890.00 | 17,080.00 | 16,790.00 | 16,970.00 | 9,839.99 | 26,564 |
| 2025-12-08 | 16,940.00 | 17,010.00 | 16,760.00 | 16,950.00 | 9,828.39 | 19,989 |
| 2025-12-05 | 16,700.00 | 16,850.00 | 16,530.00 | 16,850.00 | 9,770.41 | 14,064 |
| 2025-12-04 | 16,500.00 | 16,690.00 | 16,400.00 | 16,530.00 | 9,584.86 | 10,051 |
| 2025-12-03 | 16,510.00 | 16,600.00 | 16,190.00 | 16,500.00 | 9,567.46 | 46,431 |
| 2025-12-02 | 16,550.00 | 16,590.00 | 16,410.00 | 16,430.00 | 9,526.87 | 8,866 |
| 2025-12-01 | 16,400.00 | 16,590.00 | 16,320.00 | 16,550.00 | 9,596.46 | 26,633 |
| 2025-11-28 | 15,960.00 | 16,540.00 | 15,960.00 | 16,430.00 | 9,526.87 | 86,951 |
| 2025-11-27 | 16,050.00 | 16,250.00 | 15,980.00 | 16,100.00 | 9,335.53 | 18,338 |
| 2025-11-26 | 15,840.00 | 16,390.00 | 15,800.00 | 16,180.00 | 9,381.91 | 51,885 |
| 2025-11-25 | 15,990.00 | 16,190.00 | 15,850.00 | 15,880.00 | 9,207.96 | 25,061 |
| 2025-11-24 | 15,290.00 | 15,950.00 | 15,290.00 | 15,880.00 | 9,207.96 | 55,610 |
| 2025-11-21 | 15,390.00 | 15,500.00 | 15,150.00 | 15,340.00 | 8,894.84 | 15,230 |
| 2025-11-20 | 15,500.00 | 15,630.00 | 15,210.00 | 15,510.00 | 8,993.42 | 37,354 |
| 2025-11-19 | 15,100.00 | 15,450.00 | 15,100.00 | 15,210.00 | 8,819.46 | 22,812 |
| 2025-11-18 | 15,510.00 | 15,700.00 | 15,150.00 | 15,250.00 | 8,842.66 | 39,829 |
| 2025-11-17 | 15,180.00 | 15,630.00 | 15,110.00 | 15,630.00 | 9,063.00 | 56,059 |
| 2025-11-14 | 14,640.00 | 15,480.00 | 14,640.00 | 15,170.00 | 8,796.27 | 100,091 |
| 2025-11-13 | 14,870.00 | 14,950.00 | 14,730.00 | 14,820.00 | 8,593.32 | 18,844 |
| 2025-11-12 | 14,500.00 | 14,820.00 | 14,500.00 | 14,820.00 | 8,593.32 | 15,220 |
| 2025-11-11 | 14,530.00 | 14,850.00 | 14,530.00 | 14,600.00 | 8,465.76 | 8,353 |
| 2025-11-10 | 14,680.00 | 14,750.00 | 14,530.00 | 14,680.00 | 8,512.14 | 20,564 |
| 2025-11-07 | 14,750.00 | 14,750.00 | 14,250.00 | 14,680.00 | 8,512.14 | 22,480 |
| 2025-11-06 | 14,560.00 | 14,870.00 | 14,440.00 | 14,600.00 | 8,465.76 | 44,467 |
| 2025-11-05 | 14,850.00 | 14,870.00 | 14,510.00 | 14,700.00 | 8,523.74 | 42,639 |
| 2025-11-04 | 14,920.00 | 15,350.00 | 14,730.00 | 14,730.00 | 8,541.14 | 86,706 |
| 2025-11-03 | 14,850.00 | 14,950.00 | 14,740.00 | 14,770.00 | 8,564.33 | 80,412 |
| 2025-10-31 | 14,740.00 | 14,740.00 | 14,520.00 | 14,740.00 | 8,546.93 | 23,829 |
| 2025-10-30 | 15,000.00 | 15,000.00 | 14,550.00 | 14,740.00 | 8,546.93 | 36,727 |
| 2025-10-29 | 15,260.00 | 15,290.00 | 14,970.00 | 15,000.00 | 8,697.69 | 10,524 |
| 2025-10-28 | 15,300.00 | 15,300.00 | 14,900.00 | 15,250.00 | 8,842.66 | 17,778 |
| 2025-10-27 | 15,080.00 | 15,250.00 | 14,990.00 | 15,220.00 | 8,825.26 | 28,306 |
| 2025-10-24 | 15,100.00 | 15,310.00 | 14,900.00 | 15,090.00 | 8,749.88 | 25,679 |
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.