dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 801.00 | 813.00 | 799.00 | 802.00 | 4,010.00 | 26,020 |
| 2022-03-15 | 791.00 | 809.00 | 787.00 | 801.00 | 4,005.00 | 26,470 |
| 2022-03-14 | 790.00 | 809.00 | 788.00 | 800.00 | 4,000.00 | 40,481 |
| 2022-03-11 | 797.00 | 805.00 | 784.00 | 788.00 | 3,940.00 | 17,297 |
| 2022-03-10 | 794.00 | 799.00 | 780.00 | 797.00 | 3,985.00 | 28,875 |
| 2022-03-08 | 791.00 | 800.00 | 780.00 | 794.00 | 3,970.00 | 36,582 |
| 2022-03-07 | 795.00 | 800.00 | 786.00 | 791.00 | 3,955.00 | 7,829 |
| 2022-03-04 | 799.00 | 809.00 | 791.00 | 796.00 | 3,980.00 | 24,698 |
| 2022-03-03 | 812.00 | 813.00 | 800.00 | 805.00 | 4,025.00 | 15,696 |
| 2022-03-02 | 794.00 | 815.00 | 793.00 | 800.00 | 4,000.00 | 20,309 |
| 2022-02-28 | 793.00 | 823.00 | 782.00 | 792.00 | 3,960.00 | 47,021 |
| 2022-02-25 | 783.00 | 795.00 | 782.00 | 788.00 | 3,940.00 | 17,144 |
| 2022-02-24 | 790.00 | 805.00 | 775.00 | 782.00 | 3,910.00 | 26,240 |
| 2022-02-23 | 793.00 | 802.00 | 791.00 | 799.00 | 3,995.00 | 30,043 |
| 2022-02-22 | 809.00 | 809.00 | 792.00 | 793.00 | 3,965.00 | 23,812 |
| 2022-02-21 | 814.00 | 815.00 | 795.00 | 809.00 | 4,045.00 | 35,657 |
| 2022-02-18 | 811.00 | 814.00 | 799.00 | 814.00 | 4,070.00 | 22,045 |
| 2022-02-17 | 814.00 | 820.00 | 807.00 | 813.00 | 4,065.00 | 27,465 |
| 2022-02-16 | 814.00 | 814.00 | 801.00 | 814.00 | 4,070.00 | 16,321 |
| 2022-02-15 | 809.00 | 815.00 | 795.00 | 799.00 | 3,995.00 | 44,454 |
| 2022-02-14 | 814.00 | 817.00 | 799.00 | 810.00 | 4,050.00 | 28,638 |
| 2022-02-11 | 813.00 | 827.00 | 811.00 | 822.00 | 4,110.00 | 28,985 |
| 2022-02-10 | 825.00 | 825.00 | 812.00 | 817.00 | 4,085.00 | 19,943 |
| 2022-02-09 | 816.00 | 823.00 | 812.00 | 820.00 | 4,100.00 | 27,287 |
| 2022-02-08 | 811.00 | 825.00 | 811.00 | 818.00 | 4,090.00 | 17,385 |
| 2022-02-07 | 820.00 | 832.00 | 806.00 | 820.00 | 4,100.00 | 28,218 |
| 2022-02-04 | 820.00 | 823.00 | 811.00 | 816.00 | 4,080.00 | 9,768 |
| 2022-02-03 | 828.00 | 828.00 | 807.00 | 813.00 | 4,065.00 | 20,451 |
| 2022-01-28 | 798.00 | 819.00 | 787.00 | 805.00 | 4,025.00 | 64,881 |
| 2022-01-27 | 797.00 | 805.00 | 786.00 | 794.00 | 3,970.00 | 46,946 |
| 2022-01-26 | 786.00 | 818.00 | 762.00 | 797.00 | 3,985.00 | 37,827 |
| 2022-01-25 | 801.00 | 815.00 | 787.00 | 787.00 | 3,935.00 | 66,837 |
| 2022-01-24 | 823.00 | 823.00 | 794.00 | 801.00 | 4,005.00 | 57,119 |
| 2022-01-21 | 846.00 | 846.00 | 819.00 | 824.00 | 4,120.00 | 29,533 |
| 2022-01-20 | 810.00 | 837.00 | 810.00 | 837.00 | 4,185.00 | 24,219 |
| 2022-01-19 | 820.00 | 848.00 | 818.00 | 825.00 | 4,125.00 | 39,854 |
| 2022-01-18 | 815.00 | 853.00 | 815.00 | 828.00 | 4,140.00 | 71,802 |
| 2022-01-17 | 826.00 | 835.00 | 818.00 | 833.00 | 4,165.00 | 28,837 |
| 2022-01-14 | 821.00 | 839.00 | 819.00 | 826.00 | 4,130.00 | 42,340 |
| 2022-01-13 | 817.00 | 823.00 | 816.00 | 821.00 | 4,105.00 | 21,309 |
| 2022-01-12 | 823.00 | 829.00 | 814.00 | 818.00 | 4,090.00 | 31,432 |
| 2022-01-11 | 823.00 | 829.00 | 810.00 | 822.00 | 4,110.00 | 39,000 |
| 2022-01-10 | 820.00 | 826.00 | 817.00 | 823.00 | 4,115.00 | 47,042 |
| 2022-01-07 | 808.00 | 825.00 | 804.00 | 820.00 | 4,100.00 | 28,734 |
| 2022-01-06 | 817.00 | 824.00 | 782.00 | 808.00 | 4,040.00 | 47,316 |
| 2022-01-05 | 810.00 | 826.00 | 802.00 | 825.00 | 4,125.00 | 81,034 |
| 2022-01-04 | 796.00 | 811.00 | 796.00 | 810.00 | 4,050.00 | 43,973 |
| 2022-01-03 | 785.00 | 793.00 | 785.00 | 790.00 | 3,950.00 | 17,963 |
| 2021-12-30 | 782.00 | 790.00 | 777.00 | 785.00 | 3,925.00 | 12,168 |
| 2021-12-29 | 774.00 | 788.00 | 774.00 | 785.00 | 3,925.00 | 21,579 |
| 2021-12-28 | 777.00 | 784.00 | 772.00 | 772.00 | 3,860.00 | 16,437 |
| 2021-12-27 | 779.00 | 791.00 | 779.00 | 779.00 | 3,895.00 | 13,634 |
| 2021-12-24 | 773.00 | 795.00 | 734.00 | 785.00 | 3,925.00 | 27,739 |
| 2021-12-23 | 776.00 | 785.00 | 768.00 | 773.00 | 3,865.00 | 31,639 |
| 2021-12-22 | 781.00 | 797.00 | 780.00 | 781.00 | 3,905.00 | 17,274 |
| 2021-12-21 | 766.00 | 792.00 | 759.00 | 781.00 | 3,905.00 | 30,791 |
| 2021-12-20 | 779.00 | 797.00 | 763.00 | 766.00 | 3,830.00 | 20,533 |
| 2021-12-17 | 787.00 | 801.00 | 773.00 | 787.00 | 3,935.00 | 20,701 |
| 2021-12-16 | 808.00 | 815.00 | 781.00 | 787.00 | 3,935.00 | 25,886 |
| 2021-12-15 | 796.00 | 809.00 | 789.00 | 808.00 | 4,040.00 | 20,358 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.