Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 17,000.00 | 17,000.00 | 16,790.00 | 17,000.00 | 9,857.39 | 97,678 |
| 2025-04-23 | 16,500.00 | 16,980.00 | 16,490.00 | 16,980.00 | 9,845.79 | 102,588 |
| 2025-04-22 | 16,300.00 | 16,625.00 | 16,190.00 | 16,500.00 | 9,567.46 | 70,221 |
| 2025-04-21 | 16,190.00 | 16,290.00 | 16,020.00 | 16,260.00 | 9,428.30 | 45,843 |
| 2025-04-18 | 15,570.00 | 16,260.00 | 15,570.00 | 16,180.00 | 9,381.91 | 64,410 |
| 2025-04-17 | 15,990.00 | 15,990.00 | 15,560.00 | 15,630.00 | 9,063.00 | 82,986 |
| 2025-04-16 | 16,060.00 | 16,060.00 | 15,650.00 | 15,790.00 | 9,155.77 | 55,569 |
| 2025-04-15 | 15,670.00 | 16,000.00 | 15,670.00 | 15,950.00 | 9,248.55 | 59,543 |
| 2025-04-14 | 15,360.00 | 15,850.00 | 15,360.00 | 15,770.00 | 9,144.18 | 40,017 |
| 2025-04-11 | 15,050.00 | 15,480.00 | 14,910.00 | 15,480.00 | 8,976.02 | 46,627 |
| 2025-04-10 | 14,500.00 | 15,060.00 | 14,500.00 | 15,060.00 | 8,732.49 | 66,725 |
| 2025-04-09 | 14,810.00 | 14,940.00 | 14,340.00 | 14,490.00 | 8,401.97 | 112,341 |
| 2025-04-08 | 14,900.00 | 15,000.00 | 14,800.00 | 14,910.00 | 8,645.51 | 51,208 |
| 2025-04-07 | 15,100.00 | 15,100.00 | 14,630.00 | 14,870.00 | 8,622.31 | 43,329 |
| 2025-04-04 | 15,320.00 | 15,460.00 | 15,140.00 | 15,220.00 | 8,825.26 | 63,317 |
| 2025-04-03 | 15,440.00 | 15,640.00 | 15,340.00 | 15,500.00 | 8,987.62 | 53,663 |
| 2025-04-02 | 15,540.00 | 15,610.00 | 15,320.00 | 15,610.00 | 9,051.40 | 53,161 |
| 2025-04-01 | 15,550.00 | 15,550.00 | 15,360.00 | 15,540.00 | 9,010.81 | 49,138 |
| 2025-03-31 | 15,530.00 | 15,540.00 | 15,210.00 | 15,450.00 | 8,958.63 | 42,442 |
| 2025-03-28 | 15,900.00 | 15,960.00 | 15,490.00 | 15,680.00 | 9,091.99 | 46,471 |
| 2025-03-27 | 16,010.00 | 16,170.00 | 15,890.00 | 15,960.00 | 9,254.35 | 58,528 |
| 2025-03-26 | 16,050.00 | 16,290.00 | 16,050.00 | 16,200.00 | 9,393.51 | 48,822 |
| 2025-03-25 | 16,230.00 | 16,380.00 | 16,080.00 | 16,160.00 | 9,370.32 | 59,802 |
| 2025-03-24 | 16,210.00 | 16,300.00 | 15,980.00 | 16,270.00 | 9,434.10 | 49,939 |
| 2025-03-21 | 15,860.00 | 16,250.00 | 15,860.00 | 16,200.00 | 9,393.51 | 54,103 |
| 2025-03-20 | 16,120.00 | 16,130.00 | 15,670.00 | 16,030.00 | 9,294.94 | 53,387 |
| 2025-03-19 | 15,940.00 | 16,120.00 | 15,940.00 | 16,040.00 | 9,300.73 | 44,082 |
| 2025-03-18 | 16,140.00 | 16,200.00 | 15,920.00 | 16,050.00 | 9,306.53 | 51,536 |
| 2025-03-17 | 16,180.00 | 16,200.00 | 16,040.00 | 16,140.00 | 9,358.72 | 72,667 |
| 2025-03-14 | 15,990.00 | 16,190.00 | 15,730.00 | 16,170.00 | 9,376.11 | 56,840 |
| 2025-03-13 | 15,850.00 | 15,960.00 | 15,650.00 | 15,850.00 | 9,190.56 | 53,458 |
| 2025-03-12 | 15,510.00 | 15,770.00 | 15,510.00 | 15,710.00 | 9,109.38 | 50,609 |
| 2025-03-11 | 15,580.00 | 15,730.00 | 15,350.00 | 15,630.00 | 9,063.00 | 84,320 |
| 2025-03-10 | 16,590.00 | 16,590.00 | 15,710.00 | 15,900.00 | 9,219.56 | 78,659 |
| 2025-03-07 | 15,610.00 | 16,230.00 | 15,610.00 | 16,220.00 | 9,405.11 | 88,318 |
| 2025-03-06 | 15,540.00 | 15,870.00 | 15,440.00 | 15,800.00 | 9,161.57 | 60,939 |
| 2025-03-05 | 15,250.00 | 15,520.00 | 15,250.00 | 15,520.00 | 8,999.21 | 41,619 |
| 2025-03-04 | 15,620.00 | 15,810.00 | 15,160.00 | 15,420.00 | 8,941.23 | 60,261 |
| 2025-02-28 | 15,810.00 | 15,810.00 | 15,580.00 | 15,720.00 | 9,115.18 | 48,124 |
| 2025-02-27 | 15,500.00 | 15,850.00 | 15,500.00 | 15,810.00 | 9,167.37 | 59,324 |
| 2025-02-26 | 15,790.00 | 15,790.00 | 15,400.00 | 15,500.00 | 8,987.62 | 66,451 |
| 2025-02-25 | 15,600.00 | 15,750.00 | 15,350.00 | 15,400.00 | 8,929.63 | 67,604 |
| 2025-02-24 | 15,610.00 | 15,650.00 | 15,380.00 | 15,600.00 | 9,045.60 | 104,077 |
| 2025-02-21 | 15,250.00 | 16,010.00 | 15,240.00 | 15,500.00 | 8,987.62 | 79,815 |
| 2025-02-20 | 15,110.00 | 15,330.00 | 15,070.00 | 15,300.00 | 8,871.65 | 50,672 |
| 2025-02-19 | 14,960.00 | 15,190.00 | 14,960.00 | 15,150.00 | 8,784.67 | 50,555 |
| 2025-02-18 | 14,980.00 | 15,100.00 | 14,910.00 | 15,000.00 | 8,697.69 | 98,722 |
| 2025-02-17 | 14,970.00 | 15,090.00 | 14,880.00 | 15,000.00 | 8,697.69 | 46,730 |
| 2025-02-14 | 15,040.00 | 15,100.00 | 14,900.00 | 15,030.00 | 8,715.09 | 40,961 |
| 2025-02-13 | 14,940.00 | 15,130.00 | 14,940.00 | 15,030.00 | 8,715.09 | 62,770 |
| 2025-02-12 | 15,120.00 | 15,120.00 | 14,900.00 | 15,040.00 | 8,720.89 | 34,102 |
| 2025-02-11 | 15,000.00 | 15,150.00 | 14,870.00 | 15,070.00 | 8,738.28 | 56,366 |
| 2025-02-10 | 15,490.00 | 15,490.00 | 14,750.00 | 15,000.00 | 8,697.69 | 135,183 |
| 2025-02-07 | 15,610.00 | 15,750.00 | 15,460.00 | 15,610.00 | 9,051.40 | 54,472 |
| 2025-02-06 | 15,720.00 | 15,770.00 | 15,400.00 | 15,610.00 | 9,051.40 | 71,557 |
| 2025-02-05 | 16,210.00 | 16,360.00 | 15,630.00 | 15,720.00 | 9,115.18 | 85,106 |
| 2025-02-04 | 16,630.00 | 16,640.00 | 16,080.00 | 16,370.00 | 9,492.08 | 101,651 |
| 2025-02-03 | 16,660.00 | 16,660.00 | 16,360.00 | 16,550.00 | 9,596.46 | 65,228 |
| 2025-01-31 | 16,650.00 | 16,660.00 | 16,380.00 | 16,570.00 | 9,608.05 | 50,943 |
| 2025-01-24 | 16,510.00 | 16,690.00 | 16,510.00 | 16,550.00 | 9,596.46 | 54,081 |
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.