Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,620.00 | 16,690.00 | 16,260.00 | 16,600.00 | 9,625.45 | 48,625 |
| 2025-01-22 | 16,640.00 | 16,710.00 | 16,520.00 | 16,620.00 | 9,637.05 | 47,523 |
| 2025-01-21 | 16,470.00 | 16,700.00 | 16,470.00 | 16,640.00 | 9,648.64 | 45,466 |
| 2025-01-20 | 16,800.00 | 16,800.00 | 16,300.00 | 16,640.00 | 9,648.64 | 44,038 |
| 2025-01-17 | 16,390.00 | 16,690.00 | 16,060.00 | 16,530.00 | 9,584.86 | 81,853 |
| 2025-01-16 | 16,350.00 | 16,350.00 | 16,060.00 | 16,230.00 | 9,410.91 | 66,074 |
| 2025-01-15 | 16,390.00 | 16,410.00 | 16,050.00 | 16,310.00 | 9,457.29 | 74,305 |
| 2025-01-14 | 16,250.00 | 16,400.00 | 16,080.00 | 16,350.00 | 9,480.49 | 38,959 |
| 2025-01-13 | 15,940.00 | 16,350.00 | 15,930.00 | 16,240.00 | 9,416.70 | 79,769 |
| 2025-01-10 | 15,960.00 | 16,300.00 | 15,710.00 | 15,960.00 | 9,254.35 | 76,673 |
| 2025-01-09 | 16,340.00 | 16,340.00 | 15,980.00 | 16,130.00 | 9,352.92 | 61,162 |
| 2025-01-08 | 16,010.00 | 16,220.00 | 15,960.00 | 16,190.00 | 9,387.71 | 83,508 |
| 2025-01-07 | 16,410.00 | 16,490.00 | 16,000.00 | 16,210.00 | 9,399.31 | 74,673 |
| 2025-01-06 | 16,200.00 | 16,550.00 | 15,950.00 | 16,410.00 | 9,515.28 | 98,222 |
| 2025-01-03 | 16,580.00 | 16,720.00 | 15,850.00 | 16,040.00 | 9,300.73 | 114,856 |
| 2025-01-02 | 16,620.00 | 16,680.00 | 16,430.00 | 16,610.00 | 9,631.25 | 88,642 |
| 2024-12-30 | 16,630.00 | 16,690.00 | 16,410.00 | 16,620.00 | 9,637.05 | 47,857 |
| 2024-12-27 | 16,560.00 | 16,690.00 | 16,410.00 | 16,650.00 | 9,654.44 | 80,163 |
| 2024-12-26 | 16,610.00 | 16,730.00 | 16,560.00 | 16,690.00 | 9,387.71 | 66,364 |
| 2024-12-24 | 16,670.00 | 16,730.00 | 16,520.00 | 16,640.00 | 9,359.59 | 89,699 |
| 2024-12-23 | 16,650.00 | 16,650.00 | 16,410.00 | 16,610.00 | 9,342.71 | 69,015 |
| 2024-12-20 | 16,560.00 | 16,680.00 | 15,620.00 | 16,610.00 | 9,342.71 | 89,094 |
| 2024-12-19 | 16,560.00 | 16,700.00 | 16,370.00 | 16,620.00 | 9,348.34 | 83,493 |
| 2024-12-18 | 16,670.00 | 16,720.00 | 16,550.00 | 16,600.00 | 9,337.09 | 91,096 |
| 2024-12-17 | 16,620.00 | 16,670.00 | 16,510.00 | 16,670.00 | 9,376.46 | 83,312 |
| 2024-12-16 | 16,630.00 | 16,740.00 | 16,500.00 | 16,620.00 | 9,348.34 | 92,544 |
| 2024-12-13 | 16,550.00 | 16,650.00 | 16,160.00 | 16,620.00 | 9,348.34 | 147,611 |
| 2024-12-12 | 16,280.00 | 16,550.00 | 16,150.00 | 16,550.00 | 9,308.96 | 122,267 |
| 2024-12-11 | 15,800.00 | 16,160.00 | 15,790.00 | 16,150.00 | 9,083.98 | 159,784 |
| 2024-12-10 | 15,430.00 | 15,850.00 | 15,430.00 | 15,800.00 | 8,887.11 | 77,539 |
| 2024-12-09 | 15,800.00 | 15,800.00 | 15,470.00 | 15,520.00 | 8,729.62 | 74,271 |
| 2024-12-06 | 15,980.00 | 15,980.00 | 15,650.00 | 15,850.00 | 8,915.23 | 95,167 |
| 2024-12-05 | 15,700.00 | 15,950.00 | 15,570.00 | 15,860.00 | 8,920.86 | 86,519 |
| 2024-12-04 | 15,500.00 | 15,790.00 | 15,440.00 | 15,700.00 | 8,830.86 | 93,971 |
| 2024-12-03 | 15,550.00 | 15,710.00 | 15,480.00 | 15,690.00 | 8,825.24 | 56,846 |
| 2024-12-02 | 15,510.00 | 15,520.00 | 15,200.00 | 15,500.00 | 8,718.37 | 133,598 |
| 2024-11-29 | 15,540.00 | 15,570.00 | 15,420.00 | 15,510.00 | 8,723.99 | 64,872 |
| 2024-11-28 | 15,550.00 | 15,590.00 | 15,400.00 | 15,560.00 | 8,752.11 | 104,248 |
| 2024-11-27 | 15,320.00 | 15,510.00 | 15,290.00 | 15,400.00 | 8,662.12 | 102,062 |
| 2024-11-26 | 15,290.00 | 15,290.00 | 15,120.00 | 15,270.00 | 8,589.00 | 57,897 |
| 2024-11-25 | 15,190.00 | 15,270.00 | 14,980.00 | 15,200.00 | 8,549.62 | 68,222 |
| 2024-11-22 | 14,800.00 | 15,230.00 | 14,800.00 | 15,180.00 | 8,538.37 | 105,019 |
| 2024-11-21 | 14,800.00 | 14,940.00 | 14,660.00 | 14,900.00 | 8,380.88 | 74,352 |
| 2024-11-20 | 14,650.00 | 14,790.00 | 14,550.00 | 14,780.00 | 8,313.38 | 13,962 |
| 2024-11-19 | 14,530.00 | 14,700.00 | 14,470.00 | 14,650.00 | 8,240.26 | 28,843 |
| 2024-11-18 | 14,520.00 | 14,530.00 | 14,260.00 | 14,530.00 | 8,172.76 | 42,292 |
| 2024-11-15 | 14,030.00 | 14,540.00 | 13,860.00 | 14,520.00 | 8,167.14 | 61,369 |
| 2024-11-14 | 14,140.00 | 14,200.00 | 13,360.00 | 14,100.00 | 7,930.90 | 84,476 |
| 2024-11-13 | 14,370.00 | 14,380.00 | 13,960.00 | 14,060.00 | 7,908.40 | 74,035 |
| 2024-11-12 | 14,540.00 | 14,650.00 | 14,100.00 | 14,390.00 | 8,094.02 | 98,024 |
| 2024-11-11 | 15,000.00 | 15,080.00 | 14,300.00 | 14,550.00 | 8,184.01 | 100,774 |
| 2024-11-08 | 14,730.00 | 14,970.00 | 14,700.00 | 14,940.00 | 8,403.38 | 33,181 |
| 2024-11-07 | 14,810.00 | 14,850.00 | 14,500.00 | 14,730.00 | 8,285.26 | 74,003 |
| 2024-11-06 | 14,690.00 | 14,860.00 | 14,580.00 | 14,860.00 | 8,358.38 | 72,393 |
| 2024-11-05 | 14,990.00 | 15,000.00 | 14,380.00 | 14,830.00 | 8,341.51 | 161,114 |
| 2024-11-04 | 14,700.00 | 15,800.00 | 14,240.00 | 15,000.00 | 8,437.13 | 955,981 |
| 2024-11-01 | 13,490.00 | 13,700.00 | 13,310.00 | 13,460.00 | 7,570.92 | 120,533 |
| 2024-10-31 | 13,250.00 | 13,460.00 | 13,100.00 | 13,330.00 | 7,497.79 | 50,087 |
| 2024-10-30 | 13,270.00 | 13,440.00 | 13,140.00 | 13,320.00 | 7,492.17 | 30,077 |
| 2024-10-29 | 12,950.00 | 13,250.00 | 12,950.00 | 13,110.00 | 7,374.05 | 26,491 |
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.