Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,160.00 | 15,230.00 | 14,900.00 | 15,180.00 | 8,802.07 | 69,975 |
| 2025-10-22 | 15,000.00 | 15,180.00 | 14,920.00 | 15,180.00 | 8,802.07 | 6,935 |
| 2025-10-21 | 14,830.00 | 15,120.00 | 14,830.00 | 15,120.00 | 8,767.28 | 17,051 |
| 2025-10-20 | 15,000.00 | 15,410.00 | 14,850.00 | 14,950.00 | 8,668.70 | 35,195 |
| 2025-10-17 | 15,380.00 | 15,600.00 | 15,110.00 | 15,110.00 | 8,761.48 | 39,622 |
| 2025-10-16 | 15,420.00 | 15,700.00 | 15,360.00 | 15,380.00 | 8,918.04 | 24,261 |
| 2025-10-15 | 15,700.00 | 15,700.00 | 15,370.00 | 15,530.00 | 9,005.01 | 21,634 |
| 2025-10-14 | 15,450.00 | 15,680.00 | 15,360.00 | 15,400.00 | 8,929.63 | 12,219 |
| 2025-10-13 | 15,790.00 | 15,790.00 | 15,100.00 | 15,450.00 | 8,958.63 | 20,845 |
| 2025-10-10 | 15,800.00 | 15,850.00 | 15,400.00 | 15,500.00 | 8,987.62 | 26,204 |
| 2025-10-06 | 25,921.82 | 25,921.82 | 25,921.82 | 25,921.82 | 15,030.67 | 6,966 |
| 2025-10-02 | 15,550.00 | 15,890.00 | 15,500.00 | 15,660.00 | 9,080.39 | 11,575 |
| 2025-10-01 | 15,710.00 | 15,860.00 | 15,560.00 | 15,560.00 | 9,022.41 | 13,208 |
| 2025-09-30 | 15,810.00 | 16,040.00 | 15,710.00 | 15,710.00 | 9,109.38 | 11,457 |
| 2025-09-29 | 15,850.00 | 16,130.00 | 15,830.00 | 15,860.00 | 9,196.36 | 9,677 |
| 2025-09-26 | 16,000.00 | 16,200.00 | 15,810.00 | 15,910.00 | 9,225.35 | 19,629 |
| 2025-09-25 | 16,100.00 | 16,210.00 | 15,920.00 | 16,000.00 | 9,277.54 | 18,037 |
| 2025-09-24 | 16,280.00 | 16,290.00 | 15,900.00 | 16,100.00 | 9,335.53 | 24,291 |
| 2025-09-23 | 16,210.00 | 16,340.00 | 16,100.00 | 16,340.00 | 9,474.69 | 27,816 |
| 2025-09-22 | 16,850.00 | 16,880.00 | 16,250.00 | 16,290.00 | 9,445.70 | 19,958 |
| 2025-09-19 | 16,480.00 | 16,480.00 | 16,480.00 | 16,480.00 | 9,555.87 | 0 |
| 2025-09-18 | 16,380.00 | 16,570.00 | 16,370.00 | 16,480.00 | 9,555.87 | 7,854 |
| 2025-09-17 | 16,820.00 | 17,150.00 | 16,430.00 | 16,470.00 | 9,550.07 | 18,429 |
| 2025-09-16 | 16,850.00 | 17,070.00 | 16,790.00 | 16,810.00 | 9,747.22 | 15,568 |
| 2025-09-15 | 16,700.00 | 17,190.00 | 16,650.00 | 16,800.00 | 9,741.42 | 37,854 |
| 2025-09-12 | 17,000.00 | 17,000.00 | 16,460.00 | 16,640.00 | 9,648.64 | 53,364 |
| 2025-09-11 | 16,750.00 | 17,000.00 | 16,310.00 | 17,000.00 | 9,857.39 | 57,767 |
| 2025-09-10 | 16,220.00 | 16,670.00 | 16,110.00 | 16,350.00 | 9,480.49 | 31,421 |
| 2025-09-09 | 16,170.00 | 16,290.00 | 16,060.00 | 16,190.00 | 9,387.71 | 11,086 |
| 2025-09-08 | 15,990.00 | 16,200.00 | 15,800.00 | 16,170.00 | 9,376.11 | 33,964 |
| 2025-09-05 | 15,500.00 | 15,920.00 | 15,500.00 | 15,800.00 | 9,161.57 | 47,161 |
| 2025-09-04 | 15,650.00 | 15,700.00 | 15,490.00 | 15,550.00 | 9,016.61 | 28,786 |
| 2025-09-03 | 15,650.00 | 15,650.00 | 15,390.00 | 15,650.00 | 9,074.59 | 37,510 |
| 2025-09-02 | 15,390.00 | 15,680.00 | 15,210.00 | 15,680.00 | 9,091.99 | 26,952 |
| 2025-09-01 | 15,660.00 | 15,790.00 | 15,160.00 | 15,550.00 | 9,016.61 | 27,796 |
| 2025-08-29 | 15,740.00 | 15,820.00 | 15,570.00 | 15,660.00 | 9,080.39 | 22,982 |
| 2025-08-28 | 15,500.00 | 15,800.00 | 15,490.00 | 15,800.00 | 9,161.57 | 40,614 |
| 2025-08-27 | 15,510.00 | 15,720.00 | 15,400.00 | 15,620.00 | 9,057.20 | 9,507 |
| 2025-08-26 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 9,045.60 | 16,280 |
| 2025-08-25 | 15,460.00 | 15,640.00 | 15,450.00 | 15,600.00 | 9,045.60 | 12,822 |
| 2025-08-22 | 15,430.00 | 15,740.00 | 15,400.00 | 15,640.00 | 9,068.80 | 8,555 |
| 2025-08-21 | 14,990.00 | 15,560.00 | 14,860.00 | 15,490.00 | 8,981.82 | 42,623 |
| 2025-08-20 | 15,170.00 | 15,170.00 | 14,590.00 | 15,000.00 | 8,697.69 | 19,040 |
| 2025-08-19 | 15,520.00 | 15,520.00 | 14,960.00 | 15,160.00 | 8,790.47 | 21,038 |
| 2025-08-18 | 15,990.00 | 15,990.00 | 15,210.00 | 15,210.00 | 8,819.46 | 28,665 |
| 2025-08-14 | 15,500.00 | 15,980.00 | 15,230.00 | 15,950.00 | 9,248.55 | 46,677 |
| 2025-08-13 | 16,000.00 | 16,000.00 | 15,300.00 | 15,330.00 | 8,889.04 | 16,116 |
| 2025-08-12 | 16,110.00 | 16,210.00 | 15,870.00 | 15,870.00 | 9,202.16 | 11,241 |
| 2025-08-11 | 15,880.00 | 16,220.00 | 15,880.00 | 16,150.00 | 9,364.52 | 21,734 |
| 2025-08-08 | 15,740.00 | 16,160.00 | 15,620.00 | 15,900.00 | 9,219.56 | 15,064 |
| 2025-08-07 | 15,830.00 | 15,990.00 | 15,600.00 | 15,710.00 | 9,109.38 | 15,508 |
| 2025-08-06 | 15,700.00 | 16,000.00 | 15,550.00 | 15,830.00 | 9,178.97 | 12,327 |
| 2025-08-05 | 15,810.00 | 16,170.00 | 15,620.00 | 15,640.00 | 9,068.80 | 21,043 |
| 2025-08-04 | 16,450.00 | 16,450.00 | 15,330.00 | 15,800.00 | 9,161.57 | 51,704 |
| 2025-08-01 | 16,900.00 | 16,900.00 | 15,660.00 | 15,680.00 | 9,091.99 | 60,824 |
| 2025-07-31 | 16,500.00 | 16,970.00 | 16,500.00 | 16,810.00 | 9,747.22 | 44,661 |
| 2025-07-30 | 16,640.00 | 16,650.00 | 16,400.00 | 16,500.00 | 9,567.46 | 18,411 |
| 2025-07-29 | 16,500.00 | 16,800.00 | 16,290.00 | 16,470.00 | 9,550.07 | 24,457 |
| 2025-07-28 | 17,590.00 | 17,590.00 | 16,470.00 | 16,500.00 | 9,567.46 | 38,164 |
| 2025-07-25 | 17,330.00 | 17,600.00 | 17,300.00 | 17,490.00 | 10,141.51 | 13,067 |
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.