Daehan Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,570.00 | 10,850.00 | 10,250.00 | 10,760.00 | 10,760.00 | 643,614 |
| 2026-10-15 | 10,790.00 | 10,790.00 | 9,600.00 | 10,080.00 | 10,080.00 | 1,594,653 |
| 2026-10-14 | 10,380.00 | 11,410.00 | 9,920.00 | 10,000.00 | 10,000.00 | 2,789,790 |
| 2026-10-13 | 8,110.00 | 8,890.00 | 7,960.00 | 8,790.00 | 8,790.00 | 130,156 |
| 2026-10-12 | 8,710.00 | 8,850.00 | 8,500.00 | 8,500.00 | 8,500.00 | 75,728 |
| 2026-10-08 | 9,290.00 | 9,290.00 | 8,710.00 | 8,860.00 | 8,860.00 | 144,915 |
| 2026-10-07 | 9,230.00 | 9,230.00 | 8,900.00 | 8,940.00 | 8,940.00 | 100,737 |
| 2026-10-06 | 9,340.00 | 9,430.00 | 9,140.00 | 9,230.00 | 9,230.00 | 299,535 |
| 2026-10-02 | 8,760.00 | 8,930.00 | 8,620.00 | 8,760.00 | 8,760.00 | 256,441 |
| 2026-10-01 | 10,120.00 | 10,120.00 | 8,840.00 | 9,100.00 | 9,100.00 | 2,902,292 |
| 2026-09-30 | 7,940.00 | 8,040.00 | 7,790.00 | 7,790.00 | 7,790.00 | 17,332 |
| 2026-09-29 | 8,000.00 | 8,030.00 | 7,860.00 | 7,940.00 | 7,940.00 | 13,870 |
| 2026-09-28 | 7,810.00 | 8,100.00 | 7,760.00 | 8,100.00 | 8,100.00 | 11,222 |
| 2026-09-23 | 8,040.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,880.00 | 15,324 |
| 2026-09-22 | 8,150.00 | 8,150.00 | 7,980.00 | 7,990.00 | 7,990.00 | 12,448 |
| 2026-09-21 | 8,200.00 | 8,260.00 | 8,000.00 | 8,150.00 | 8,150.00 | 25,741 |
| 2026-09-18 | 8,570.00 | 8,570.00 | 8,180.00 | 8,260.00 | 8,260.00 | 26,067 |
| 2026-09-17 | 8,320.00 | 8,580.00 | 8,130.00 | 8,430.00 | 8,430.00 | 54,086 |
| 2026-09-16 | 8,520.00 | 8,520.00 | 8,160.00 | 8,320.00 | 8,320.00 | 26,790 |
| 2026-09-15 | 8,480.00 | 8,520.00 | 8,260.00 | 8,510.00 | 8,510.00 | 29,761 |
| 2026-09-14 | 8,780.00 | 8,780.00 | 8,320.00 | 8,480.00 | 8,480.00 | 24,940 |
| 2026-09-11 | 8,650.00 | 8,790.00 | 8,510.00 | 8,790.00 | 8,790.00 | 17,569 |
| 2026-09-10 | 8,680.00 | 8,720.00 | 8,520.00 | 8,650.00 | 8,650.00 | 45,341 |
| 2026-09-09 | 8,490.00 | 8,770.00 | 8,460.00 | 8,700.00 | 8,700.00 | 18,972 |
| 2026-09-08 | 8,520.00 | 8,730.00 | 8,450.00 | 8,610.00 | 8,610.00 | 27,827 |
| 2026-09-07 | 8,670.00 | 8,900.00 | 8,470.00 | 8,550.00 | 8,550.00 | 30,436 |
| 2026-09-04 | 8,590.00 | 8,670.00 | 8,460.00 | 8,670.00 | 8,670.00 | 19,892 |
| 2026-09-03 | 8,490.00 | 8,660.00 | 8,410.00 | 8,650.00 | 8,650.00 | 25,116 |
| 2026-09-02 | 8,420.00 | 8,680.00 | 8,300.00 | 8,590.00 | 8,590.00 | 32,573 |
| 2026-09-01 | 8,470.00 | 8,940.00 | 8,300.00 | 8,670.00 | 8,570.00 | 22,607 |
| 2026-08-31 | 8,420.00 | 8,540.00 | 8,280.00 | 8,540.00 | 8,441.50 | 18,015 |
| 2026-08-28 | 8,350.00 | 8,420.00 | 8,180.00 | 8,420.00 | 8,322.88 | 10,878 |
| 2026-08-27 | 8,150.00 | 8,340.00 | 8,010.00 | 8,330.00 | 8,233.92 | 15,430 |
| 2026-08-26 | 8,030.00 | 8,150.00 | 7,980.00 | 8,060.00 | 7,967.04 | 16,742 |
| 2026-08-25 | 7,640.00 | 8,050.00 | 7,640.00 | 8,050.00 | 7,957.15 | 9,034 |
| 2026-08-24 | 7,540.00 | 7,830.00 | 7,470.00 | 7,780.00 | 7,690.27 | 24,926 |
| 2026-08-21 | 7,740.00 | 7,790.00 | 7,500.00 | 7,540.00 | 7,453.03 | 22,188 |
| 2026-08-20 | 8,080.00 | 8,190.00 | 7,770.00 | 7,810.00 | 7,719.92 | 38,748 |
| 2026-08-19 | 8,240.00 | 8,240.00 | 7,940.00 | 8,070.00 | 7,976.92 | 25,930 |
| 2026-08-18 | 8,580.00 | 8,640.00 | 8,080.00 | 8,250.00 | 8,154.84 | 26,597 |
| 2026-08-14 | 8,620.00 | 8,740.00 | 8,490.00 | 8,680.00 | 8,579.88 | 8,946 |
| 2026-08-13 | 8,850.00 | 8,850.00 | 8,510.00 | 8,510.00 | 8,411.85 | 48,245 |
| 2026-08-12 | 8,670.00 | 8,840.00 | 8,580.00 | 8,720.00 | 8,619.42 | 47,823 |
| 2026-08-11 | 8,470.00 | 8,760.00 | 8,420.00 | 8,730.00 | 8,629.31 | 21,960 |
| 2026-08-10 | 8,400.00 | 8,550.00 | 8,320.00 | 8,550.00 | 8,451.38 | 18,302 |
| 2026-08-07 | 8,350.00 | 8,440.00 | 8,240.00 | 8,380.00 | 8,283.34 | 39,873 |
| 2026-08-06 | 8,290.00 | 8,350.00 | 8,060.00 | 8,350.00 | 8,253.69 | 50,628 |
| 2026-08-05 | 8,140.00 | 8,300.00 | 8,110.00 | 8,270.00 | 8,174.61 | 32,718 |
| 2026-08-04 | 7,770.00 | 8,100.00 | 7,770.00 | 8,100.00 | 8,006.57 | 25,481 |
| 2026-08-03 | 7,960.00 | 8,140.00 | 7,740.00 | 7,930.00 | 7,838.54 | 24,578 |
| 2026-07-31 | 7,710.00 | 8,490.00 | 7,660.00 | 8,000.00 | 7,907.73 | 43,261 |
| 2026-07-30 | 6,800.00 | 7,720.00 | 6,800.00 | 7,610.00 | 7,522.23 | 44,860 |
| 2026-07-29 | 7,310.00 | 7,690.00 | 7,010.00 | 7,390.00 | 7,304.76 | 59,432 |
| 2026-07-28 | 7,850.00 | 7,850.00 | 7,500.00 | 7,530.00 | 7,443.15 | 41,306 |
| 2026-07-27 | 7,770.00 | 7,910.00 | 7,580.00 | 7,870.00 | 7,779.23 | 11,929 |
| 2026-07-24 | 7,730.00 | 7,840.00 | 7,520.00 | 7,690.00 | 7,601.30 | 27,495 |
| 2026-07-23 | 7,490.00 | 7,880.00 | 7,460.00 | 7,860.00 | 7,769.34 | 31,978 |
| 2026-07-22 | 7,310.00 | 7,560.00 | 7,280.00 | 7,460.00 | 7,373.96 | 30,283 |
| 2026-07-21 | 7,030.00 | 7,390.00 | 7,000.00 | 7,270.00 | 7,186.15 | 30,398 |
| 2026-07-20 | 7,220.00 | 7,220.00 | 7,020.00 | 7,080.00 | 6,998.34 | 29,771 |
Page 1 of 21 · 1,251 trading daysOlder →
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.