Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,850.00 | 17,930.00 | 17,320.00 | 17,330.00 | 10,048.74 | 17,284 |
| 2025-07-23 | 17,510.00 | 17,830.00 | 17,360.00 | 17,740.00 | 10,286.47 | 20,287 |
| 2025-07-22 | 17,590.00 | 17,840.00 | 17,230.00 | 17,460.00 | 10,124.12 | 52,617 |
| 2025-07-21 | 17,330.00 | 17,830.00 | 17,150.00 | 17,630.00 | 10,222.69 | 29,693 |
| 2025-07-18 | 18,010.00 | 18,010.00 | 17,320.00 | 17,330.00 | 10,048.74 | 23,427 |
| 2025-07-17 | 18,700.00 | 18,760.00 | 17,830.00 | 17,830.00 | 10,338.66 | 34,514 |
| 2025-07-16 | 18,640.00 | 18,780.00 | 18,200.00 | 18,760.00 | 10,877.92 | 35,074 |
| 2025-07-15 | 18,810.00 | 19,200.00 | 17,700.00 | 18,830.00 | 10,918.51 | 53,317 |
| 2025-07-14 | 18,950.00 | 19,210.00 | 18,599.99 | 18,760.00 | 10,877.92 | 46,810 |
| 2025-07-11 | 18,259.99 | 18,749.99 | 18,090.00 | 18,749.99 | 10,872.12 | 61,667 |
| 2025-07-10 | 17,850.00 | 18,740.00 | 17,650.00 | 18,259.99 | 10,587.99 | 77,137 |
| 2025-07-09 | 16,830.00 | 18,000.00 | 16,580.00 | 18,000.00 | 10,437.23 | 275,447 |
| 2025-07-08 | 16,360.00 | 16,650.00 | 16,330.00 | 16,330.00 | 9,468.89 | 42,862 |
| 2025-07-07 | 16,340.00 | 16,450.00 | 16,170.00 | 16,310.00 | 9,457.29 | 21,466 |
| 2025-07-04 | 16,550.00 | 16,550.00 | 16,150.00 | 16,310.00 | 9,457.29 | 15,724 |
| 2025-07-03 | 16,090.00 | 16,500.00 | 16,010.00 | 16,500.00 | 9,567.46 | 62,579 |
| 2025-07-02 | 15,940.00 | 16,090.00 | 15,700.00 | 16,010.00 | 9,283.34 | 17,969 |
| 2025-07-01 | 15,710.00 | 16,030.00 | 15,700.00 | 15,940.00 | 9,242.75 | 14,569 |
| 2025-06-30 | 16,130.00 | 16,220.00 | 15,390.00 | 15,720.00 | 9,115.18 | 27,397 |
| 2025-06-27 | 16,010.00 | 16,410.00 | 16,000.00 | 16,130.00 | 9,352.92 | 34,849 |
| 2025-06-26 | 16,450.00 | 16,860.00 | 15,400.00 | 16,000.00 | 9,277.54 | 40,542 |
| 2025-06-25 | 16,350.00 | 16,440.00 | 16,090.00 | 16,280.00 | 9,439.90 | 19,693 |
| 2025-06-24 | 16,180.00 | 16,290.00 | 16,040.00 | 16,140.00 | 9,358.72 | 19,870 |
| 2025-06-23 | 16,430.00 | 16,430.00 | 15,850.00 | 16,180.00 | 9,381.91 | 39,863 |
| 2025-06-20 | 16,800.00 | 16,800.00 | 15,980.00 | 16,130.00 | 9,352.92 | 57,258 |
| 2025-06-19 | 16,600.00 | 16,820.00 | 16,470.00 | 16,800.00 | 9,741.42 | 33,733 |
| 2025-06-18 | 16,650.00 | 16,940.00 | 16,570.00 | 16,730.00 | 9,700.83 | 25,027 |
| 2025-06-17 | 17,100.00 | 17,100.00 | 16,500.00 | 16,700.00 | 9,683.43 | 50,658 |
| 2025-06-16 | 17,050.00 | 17,170.00 | 16,400.00 | 17,100.00 | 9,915.37 | 100,147 |
| 2025-06-13 | 17,570.00 | 17,800.00 | 16,650.00 | 17,050.00 | 9,886.38 | 166,153 |
| 2025-06-12 | 17,500.00 | 17,760.00 | 17,340.00 | 17,740.00 | 10,286.47 | 51,752 |
| 2025-06-11 | 17,550.00 | 17,550.00 | 17,190.00 | 17,320.00 | 10,042.94 | 29,263 |
| 2025-06-10 | 17,450.00 | 17,900.00 | 17,210.00 | 17,290.00 | 10,025.54 | 58,121 |
| 2025-06-09 | 16,970.00 | 17,450.00 | 16,700.00 | 17,420.00 | 10,100.92 | 88,115 |
| 2025-06-05 | 16,950.00 | 17,140.00 | 16,570.00 | 16,970.00 | 9,839.99 | 39,357 |
| 2025-06-04 | 16,950.00 | 17,060.00 | 16,760.00 | 16,950.00 | 9,828.39 | 21,800 |
| 2025-06-02 | 16,870.00 | 16,980.00 | 16,600.00 | 16,710.00 | 9,689.23 | 35,559 |
| 2025-05-30 | 17,190.00 | 17,190.00 | 16,770.00 | 17,000.00 | 9,857.39 | 39,442 |
| 2025-05-29 | 16,950.00 | 17,140.00 | 16,780.00 | 17,000.00 | 9,857.39 | 51,235 |
| 2025-05-28 | 16,900.00 | 17,000.00 | 16,610.00 | 16,750.00 | 9,712.42 | 18,324 |
| 2025-05-27 | 16,700.00 | 16,980.00 | 16,690.00 | 16,810.00 | 9,747.22 | 21,569 |
| 2025-05-26 | 16,840.00 | 16,840.00 | 16,670.00 | 16,700.00 | 9,683.43 | 15,956 |
| 2025-05-23 | 16,950.00 | 17,080.00 | 15,800.00 | 16,750.00 | 9,712.42 | 28,075 |
| 2025-05-22 | 16,820.00 | 17,030.00 | 16,710.00 | 16,730.00 | 9,700.83 | 28,497 |
| 2025-05-21 | 16,700.00 | 17,090.00 | 16,700.00 | 17,090.00 | 9,909.57 | 66,256 |
| 2025-05-20 | 16,090.00 | 17,720.00 | 16,030.00 | 16,800.00 | 9,741.42 | 137,285 |
| 2025-05-19 | 16,050.00 | 16,200.00 | 15,950.00 | 16,090.00 | 9,329.73 | 37,467 |
| 2025-05-16 | 16,440.00 | 16,440.00 | 16,050.00 | 16,160.00 | 9,370.32 | 17,965 |
| 2025-05-15 | 16,140.00 | 16,280.00 | 16,010.00 | 16,160.00 | 9,370.32 | 26,137 |
| 2025-05-14 | 16,110.00 | 16,380.00 | 16,110.00 | 16,160.00 | 9,370.32 | 32,026 |
| 2025-05-13 | 16,550.00 | 16,550.00 | 16,100.00 | 16,250.00 | 9,422.50 | 35,757 |
| 2025-05-12 | 15,920.00 | 16,440.00 | 15,920.00 | 16,430.00 | 9,526.87 | 99,134 |
| 2025-05-09 | 15,950.00 | 16,000.00 | 15,750.00 | 15,840.00 | 9,184.76 | 33,209 |
| 2025-05-08 | 16,090.00 | 16,090.00 | 15,600.00 | 15,800.00 | 9,161.57 | 82,644 |
| 2025-05-07 | 15,730.00 | 15,730.00 | 15,150.00 | 15,260.00 | 8,848.45 | 57,769 |
| 2025-05-02 | 16,050.00 | 16,100.00 | 15,380.00 | 15,450.00 | 8,958.63 | 41,263 |
| 2025-04-30 | 16,340.00 | 16,700.00 | 15,780.00 | 16,050.00 | 9,306.53 | 105,466 |
| 2025-04-29 | 16,740.00 | 16,740.00 | 16,450.00 | 16,560.00 | 9,602.25 | 101,852 |
| 2025-04-28 | 16,790.00 | 17,850.00 | 16,460.00 | 16,570.00 | 9,608.05 | 131,940 |
| 2025-04-25 | 16,850.00 | 16,990.00 | 16,640.00 | 16,790.00 | 9,735.62 | 101,816 |
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.