Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,100.00 | 13,300.00 | 12,790.00 | 13,060.00 | 7,345.93 | 43,729 |
| 2024-10-25 | 13,500.00 | 13,650.00 | 12,790.00 | 13,020.00 | 7,323.43 | 67,358 |
| 2024-10-24 | 13,700.00 | 13,750.00 | 13,150.00 | 13,510.00 | 7,599.04 | 53,297 |
| 2024-10-23 | 13,470.00 | 13,750.00 | 13,450.00 | 13,550.00 | 7,621.54 | 16,706 |
| 2024-10-22 | 13,770.00 | 13,950.00 | 13,470.00 | 13,600.00 | 7,649.66 | 29,208 |
| 2024-10-21 | 13,800.00 | 13,950.00 | 13,670.00 | 13,770.00 | 7,745.28 | 70,118 |
| 2024-10-18 | 13,850.00 | 13,950.00 | 13,590.00 | 13,750.00 | 7,734.03 | 49,942 |
| 2024-10-17 | 13,810.00 | 14,060.00 | 13,700.00 | 13,980.00 | 7,863.40 | 119,948 |
| 2024-10-16 | 13,800.00 | 13,990.00 | 13,770.00 | 13,980.00 | 7,863.40 | 150,044 |
| 2024-10-15 | 13,830.00 | 13,950.00 | 13,770.00 | 13,940.00 | 7,840.90 | 115,340 |
| 2024-10-14 | 13,760.00 | 13,830.00 | 13,550.00 | 13,830.00 | 7,779.03 | 71,014 |
| 2024-10-11 | 13,510.00 | 13,750.00 | 13,510.00 | 13,730.00 | 7,722.79 | 22,490 |
| 2024-10-10 | 13,500.00 | 13,750.00 | 13,500.00 | 13,640.00 | 7,672.16 | 33,668 |
| 2024-10-08 | 13,350.00 | 13,700.00 | 13,350.00 | 13,680.00 | 7,694.66 | 37,570 |
| 2024-10-07 | 13,120.00 | 13,530.00 | 13,120.00 | 13,490.00 | 7,587.79 | 40,880 |
| 2024-10-04 | 13,000.00 | 13,350.00 | 12,920.00 | 13,250.00 | 7,452.80 | 34,210 |
| 2024-10-02 | 13,070.00 | 13,150.00 | 12,830.00 | 13,000.00 | 7,312.18 | 42,804 |
| 2024-09-30 | 13,060.00 | 13,270.00 | 12,850.00 | 13,070.00 | 7,351.55 | 34,156 |
| 2024-09-27 | 13,250.00 | 13,250.00 | 13,070.00 | 13,120.00 | 7,379.68 | 21,864 |
| 2024-09-26 | 13,030.00 | 13,390.00 | 12,970.00 | 13,110.00 | 7,374.05 | 29,951 |
| 2024-09-25 | 13,120.00 | 13,300.00 | 13,000.00 | 13,030.00 | 7,329.05 | 95,890 |
| 2024-09-24 | 13,050.00 | 13,200.00 | 12,940.00 | 13,200.00 | 7,424.67 | 42,972 |
| 2024-09-23 | 13,010.00 | 13,180.00 | 13,010.00 | 13,050.00 | 7,340.30 | 19,619 |
| 2024-09-20 | 13,050.00 | 13,150.00 | 12,900.00 | 13,140.00 | 7,390.92 | 35,989 |
| 2024-09-19 | 13,000.00 | 13,090.00 | 12,720.00 | 13,050.00 | 7,340.30 | 32,277 |
| 2024-09-13 | 12,960.00 | 13,040.00 | 12,850.00 | 12,950.00 | 7,284.05 | 13,863 |
| 2024-09-12 | 12,970.00 | 13,140.00 | 12,940.00 | 12,960.00 | 7,289.68 | 26,124 |
| 2024-09-11 | 13,000.00 | 13,060.00 | 12,840.00 | 13,050.00 | 7,340.30 | 30,820 |
| 2024-09-10 | 12,860.00 | 13,090.00 | 12,860.00 | 12,960.00 | 7,289.68 | 45,700 |
| 2024-09-09 | 12,370.00 | 13,100.00 | 12,350.00 | 12,960.00 | 7,289.68 | 32,754 |
| 2024-09-06 | 13,050.00 | 13,080.00 | 12,710.00 | 12,960.00 | 7,289.68 | 94,377 |
| 2024-09-05 | 12,980.00 | 12,980.00 | 12,720.00 | 12,950.00 | 7,284.05 | 36,652 |
| 2024-09-04 | 12,930.00 | 13,050.00 | 12,780.00 | 12,960.00 | 7,289.68 | 80,621 |
| 2024-09-03 | 12,400.00 | 13,060.00 | 12,330.00 | 12,950.00 | 7,284.05 | 152,086 |
| 2024-09-02 | 11,750.00 | 12,610.00 | 11,700.00 | 12,560.00 | 7,064.69 | 75,233 |
| 2024-08-30 | 11,690.00 | 11,740.00 | 11,570.00 | 11,720.00 | 6,592.21 | 7,223 |
| 2024-08-29 | 11,690.00 | 11,740.00 | 11,500.00 | 11,690.00 | 6,575.34 | 11,309 |
| 2024-08-28 | 11,490.00 | 11,800.00 | 11,490.00 | 11,800.00 | 6,637.21 | 29,605 |
| 2024-08-27 | 11,430.00 | 11,550.00 | 11,430.00 | 11,530.00 | 6,485.34 | 13,324 |
| 2024-08-26 | 11,600.00 | 11,700.00 | 11,430.00 | 11,430.00 | 6,429.09 | 22,548 |
| 2024-08-23 | 11,610.00 | 11,730.00 | 11,600.00 | 11,600.00 | 6,524.71 | 8,614 |
| 2024-08-22 | 11,800.00 | 11,810.00 | 11,610.00 | 11,610.00 | 6,530.34 | 18,392 |
| 2024-08-21 | 11,730.00 | 11,900.00 | 11,680.00 | 11,830.00 | 6,654.08 | 8,572 |
| 2024-08-20 | 11,500.00 | 11,930.00 | 11,500.00 | 11,810.00 | 6,642.83 | 16,922 |
| 2024-08-19 | 12,000.00 | 12,000.00 | 11,580.00 | 11,600.00 | 6,524.71 | 16,187 |
| 2024-08-16 | 12,100.00 | 12,100.00 | 11,720.00 | 11,880.00 | 6,682.21 | 4,837 |
| 2024-08-14 | 11,860.00 | 12,170.00 | 11,810.00 | 11,890.00 | 6,687.83 | 17,035 |
| 2024-08-13 | 11,760.00 | 11,950.00 | 11,640.00 | 11,860.00 | 6,670.96 | 5,932 |
| 2024-08-12 | 11,830.00 | 11,960.00 | 11,710.00 | 11,760.00 | 6,614.71 | 6,541 |
| 2024-08-09 | 12,000.00 | 12,050.00 | 11,820.00 | 11,950.00 | 6,721.58 | 5,448 |
| 2024-08-08 | 11,760.00 | 11,940.00 | 11,660.00 | 11,930.00 | 6,710.33 | 14,748 |
| 2024-08-07 | 11,390.00 | 11,960.00 | 11,350.00 | 11,760.00 | 6,614.71 | 36,466 |
| 2024-08-06 | 10,950.00 | 11,500.00 | 10,950.00 | 11,280.00 | 6,344.72 | 29,580 |
| 2024-08-05 | 11,920.00 | 12,010.00 | 10,360.00 | 10,950.00 | 6,159.10 | 69,051 |
| 2024-08-02 | 12,350.00 | 12,350.00 | 11,970.00 | 12,140.00 | 6,828.45 | 21,029 |
| 2024-08-01 | 11,850.00 | 12,210.00 | 11,740.00 | 12,050.00 | 6,777.83 | 30,164 |
| 2024-07-31 | 11,700.00 | 11,810.00 | 11,690.00 | 11,730.00 | 6,597.83 | 12,695 |
| 2024-07-30 | 11,630.00 | 11,900.00 | 11,630.00 | 11,690.00 | 6,575.34 | 22,964 |
| 2024-07-29 | 11,940.00 | 12,040.00 | 11,810.00 | 11,900.00 | 6,693.46 | 12,984 |
| 2024-07-26 | 11,930.00 | 12,050.00 | 11,830.00 | 11,940.00 | 6,715.95 | 14,782 |
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.