dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 805.00 | 820.00 | 785.00 | 797.00 | 3,985.00 | 71,425 |
| 2021-12-13 | 785.00 | 814.00 | 785.00 | 805.00 | 4,025.00 | 76,964 |
| 2021-12-10 | 752.00 | 794.00 | 752.00 | 790.00 | 3,950.00 | 58,078 |
| 2021-12-09 | 756.00 | 782.00 | 756.00 | 775.00 | 3,875.00 | 51,525 |
| 2021-12-08 | 756.00 | 766.00 | 747.00 | 756.00 | 3,780.00 | 34,947 |
| 2021-12-07 | 746.00 | 750.00 | 739.00 | 749.00 | 3,745.00 | 24,249 |
| 2021-12-06 | 754.00 | 769.00 | 730.00 | 737.00 | 3,685.00 | 35,999 |
| 2021-12-03 | 738.00 | 772.00 | 738.00 | 752.00 | 3,760.00 | 39,311 |
| 2021-12-02 | 726.00 | 743.00 | 716.00 | 743.00 | 3,715.00 | 25,086 |
| 2021-12-01 | 702.00 | 727.00 | 695.00 | 726.00 | 3,630.00 | 55,352 |
| 2021-11-30 | 719.00 | 733.00 | 702.00 | 702.00 | 3,510.00 | 101,073 |
| 2021-11-29 | 716.00 | 733.00 | 699.00 | 723.00 | 3,615.00 | 75,956 |
| 2021-11-26 | 737.00 | 746.00 | 729.00 | 734.00 | 3,670.00 | 60,038 |
| 2021-11-25 | 752.00 | 755.00 | 736.00 | 738.00 | 3,690.00 | 56,711 |
| 2021-11-24 | 752.00 | 760.00 | 740.00 | 753.00 | 3,765.00 | 37,485 |
| 2021-11-23 | 745.00 | 760.00 | 744.00 | 756.00 | 3,780.00 | 57,960 |
| 2021-11-22 | 757.00 | 762.00 | 739.00 | 746.00 | 3,730.00 | 91,815 |
| 2021-11-19 | 775.00 | 775.00 | 751.00 | 758.00 | 3,790.00 | 97,463 |
| 2021-11-18 | 778.00 | 785.00 | 742.00 | 774.00 | 3,870.00 | 117,376 |
| 2021-11-17 | 814.00 | 816.00 | 779.00 | 780.00 | 3,900.00 | 193,213 |
| 2021-11-16 | 837.00 | 837.00 | 815.00 | 817.00 | 4,085.00 | 98,759 |
| 2021-11-15 | 808.00 | 837.00 | 808.00 | 837.00 | 4,185.00 | 58,793 |
| 2021-11-12 | 798.00 | 819.00 | 798.00 | 807.00 | 4,035.00 | 47,604 |
| 2021-11-11 | 796.00 | 807.00 | 790.00 | 800.00 | 4,000.00 | 51,606 |
| 2021-11-10 | 839.00 | 839.00 | 803.00 | 808.00 | 4,040.00 | 102,523 |
| 2021-11-09 | 839.00 | 850.00 | 828.00 | 840.00 | 4,200.00 | 30,850 |
| 2021-11-08 | 835.00 | 838.00 | 821.00 | 834.00 | 4,170.00 | 69,875 |
| 2021-11-05 | 844.00 | 849.00 | 829.00 | 837.00 | 4,185.00 | 80,937 |
| 2021-11-04 | 862.00 | 871.00 | 843.00 | 843.00 | 4,215.00 | 76,224 |
| 2021-11-03 | 885.00 | 890.00 | 859.00 | 862.00 | 4,310.00 | 88,612 |
| 2021-11-02 | 888.00 | 892.00 | 878.00 | 880.00 | 4,400.00 | 35,556 |
| 2021-11-01 | 888.00 | 900.00 | 875.00 | 880.00 | 4,400.00 | 65,741 |
| 2021-10-29 | 895.00 | 900.00 | 888.00 | 888.00 | 4,440.00 | 58,127 |
| 2021-10-28 | 893.00 | 905.00 | 890.00 | 895.00 | 4,475.00 | 56,782 |
| 2021-10-27 | 910.00 | 910.00 | 894.00 | 902.00 | 4,510.00 | 52,885 |
| 2021-10-26 | 906.00 | 919.00 | 900.00 | 908.00 | 4,540.00 | 48,315 |
| 2021-10-25 | 894.00 | 905.00 | 883.00 | 900.00 | 4,500.00 | 38,808 |
| 2021-10-22 | 890.00 | 900.00 | 887.00 | 897.00 | 4,485.00 | 37,456 |
| 2021-10-21 | 898.00 | 905.00 | 889.00 | 889.00 | 4,445.00 | 125,655 |
| 2021-10-20 | 905.00 | 916.00 | 899.00 | 901.00 | 4,505.00 | 58,492 |
| 2021-10-19 | 909.00 | 917.00 | 897.00 | 905.00 | 4,525.00 | 73,745 |
| 2021-10-18 | 919.00 | 919.00 | 894.00 | 909.00 | 4,545.00 | 68,912 |
| 2021-10-15 | 928.00 | 928.00 | 892.00 | 906.00 | 4,530.00 | 118,941 |
| 2021-10-14 | 892.00 | 920.00 | 876.00 | 909.00 | 4,545.00 | 132,260 |
← NewerPage 20 of 20 · 1,184 trading days
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.