dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-26 | 8,390.00 | 8,390.00 | 8,050.00 | 8,190.00 | 4,095.00 | 142 |
| 2023-12-22 | 8,110.00 | 8,110.00 | 8,050.00 | 8,050.00 | 4,025.00 | 2,998 |
| 2023-12-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,400.00 | 2 |
| 2023-12-20 | 8,100.00 | 8,500.00 | 8,100.00 | 8,450.00 | 4,225.00 | 474 |
| 2023-12-19 | 8,090.00 | 8,200.00 | 8,090.00 | 8,100.00 | 4,050.00 | 1,778 |
| 2023-12-18 | 8,870.00 | 8,870.00 | 8,500.00 | 8,500.00 | 4,250.00 | 48 |
| 2023-12-15 | 8,710.00 | 8,710.00 | 8,210.00 | 8,500.00 | 4,250.00 | 172 |
| 2023-12-14 | 8,100.00 | 8,790.00 | 8,100.00 | 8,750.00 | 4,375.00 | 902 |
| 2023-12-13 | 8,500.00 | 8,900.00 | 8,090.00 | 8,090.00 | 4,045.00 | 11,084 |
| 2023-12-12 | 8,460.00 | 8,640.00 | 8,100.00 | 8,290.00 | 4,145.00 | 1,162 |
| 2023-12-11 | 8,620.00 | 8,670.00 | 8,620.00 | 8,670.00 | 4,335.00 | 64 |
| 2023-12-08 | 8,730.00 | 8,730.00 | 8,460.00 | 8,660.00 | 4,330.00 | 46 |
| 2023-12-07 | 8,310.00 | 8,790.00 | 8,310.00 | 8,750.00 | 4,375.00 | 286 |
| 2023-12-06 | 8,890.00 | 8,890.00 | 8,500.00 | 8,510.00 | 4,255.00 | 1,272 |
| 2023-12-05 | 8,650.00 | 8,650.00 | 8,270.00 | 8,570.00 | 4,285.00 | 760 |
| 2023-12-04 | 8,640.00 | 8,680.00 | 8,640.00 | 8,660.00 | 4,330.00 | 2,712 |
| 2023-12-01 | 8,700.00 | 8,700.00 | 8,110.00 | 8,640.00 | 4,320.00 | 116 |
| 2023-11-30 | 7,850.00 | 8,520.00 | 7,850.00 | 8,470.00 | 4,235.00 | 366 |
| 2023-11-29 | 8,900.00 | 8,900.00 | 7,900.00 | 8,000.00 | 4,000.00 | 4,568 |
| 2023-11-28 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 3,950.00 | 744 |
| 2023-11-27 | 7,900.00 | 7,900.00 | 7,510.00 | 7,880.00 | 3,940.00 | 1,012 |
| 2023-11-24 | 7,430.00 | 8,100.00 | 7,430.00 | 7,900.00 | 3,950.00 | 824 |
| 2023-11-23 | 7,350.00 | 7,900.00 | 7,350.00 | 7,850.00 | 3,925.00 | 2,608 |
| 2023-11-22 | 7,000.00 | 7,210.00 | 7,000.00 | 7,200.00 | 3,600.00 | 1,270 |
| 2023-11-21 | 7,050.00 | 7,070.00 | 7,020.00 | 7,030.00 | 3,515.00 | 1,362 |
| 2023-11-20 | 6,810.00 | 7,160.00 | 6,790.00 | 7,070.00 | 3,535.00 | 732 |
| 2023-11-17 | 6,780.00 | 6,820.00 | 6,730.00 | 6,810.00 | 3,405.00 | 564 |
| 2023-11-16 | 6,840.00 | 6,890.00 | 6,700.00 | 6,820.00 | 3,410.00 | 602 |
| 2023-11-15 | 6,660.00 | 6,790.00 | 6,660.00 | 6,780.00 | 3,390.00 | 616 |
| 2023-11-14 | 7,410.00 | 7,650.00 | 6,670.00 | 6,700.00 | 3,350.00 | 7,772 |
| 2023-11-13 | 7,400.00 | 7,400.00 | 7,120.00 | 7,380.00 | 3,690.00 | 82 |
| 2023-11-10 | 7,100.00 | 7,370.00 | 7,100.00 | 7,370.00 | 3,685.00 | 50 |
| 2023-11-09 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 3,550.00 | 510 |
| 2023-11-08 | 7,310.00 | 7,390.00 | 7,230.00 | 7,300.00 | 3,650.00 | 330 |
| 2023-11-07 | 7,900.00 | 7,900.00 | 7,280.00 | 7,490.00 | 3,745.00 | 1,162 |
| 2023-11-06 | 7,270.00 | 7,980.00 | 7,270.00 | 7,950.00 | 3,975.00 | 52 |
| 2023-11-03 | 7,060.00 | 7,270.00 | 7,060.00 | 7,270.00 | 3,635.00 | 790 |
| 2023-11-02 | 7,360.00 | 7,500.00 | 7,190.00 | 7,300.00 | 3,650.00 | 1,696 |
| 2023-11-01 | 7,760.00 | 7,890.00 | 7,200.00 | 7,840.00 | 3,920.00 | 226 |
| 2023-10-31 | 7,800.00 | 7,800.00 | 7,760.00 | 7,760.00 | 3,880.00 | 80 |
| 2023-10-30 | 7,200.00 | 7,200.00 | 7,190.00 | 7,200.00 | 3,600.00 | 352 |
| 2023-10-27 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 3,600.00 | 2 |
| 2023-10-26 | 7,090.00 | 7,090.00 | 7,080.00 | 7,080.00 | 3,540.00 | 48 |
| 2023-10-25 | 7,200.00 | 7,200.00 | 7,000.00 | 7,090.00 | 3,545.00 | 476 |
| 2023-10-24 | 7,150.00 | 7,150.00 | 6,980.00 | 7,090.00 | 3,545.00 | 128 |
| 2023-10-23 | 7,100.00 | 7,150.00 | 6,990.00 | 7,150.00 | 3,575.00 | 234 |
| 2023-10-20 | 7,000.00 | 7,180.00 | 6,910.00 | 7,170.00 | 3,585.00 | 100 |
| 2023-10-19 | 7,120.00 | 7,120.00 | 7,000.00 | 7,000.00 | 3,500.00 | 1,726 |
| 2023-10-18 | 7,120.00 | 7,260.00 | 7,110.00 | 7,160.00 | 3,580.00 | 808 |
| 2023-10-17 | 7,490.00 | 7,650.00 | 7,120.00 | 7,120.00 | 3,560.00 | 3,124 |
| 2023-10-16 | 7,450.00 | 7,640.00 | 7,450.00 | 7,490.00 | 3,745.00 | 46 |
| 2023-10-13 | 7,650.00 | 7,650.00 | 7,490.00 | 7,640.00 | 3,820.00 | 32 |
| 2023-10-12 | 7,580.00 | 7,580.00 | 7,350.00 | 7,500.00 | 3,750.00 | 1,872 |
| 2023-10-11 | 7,600.00 | 7,600.00 | 7,580.00 | 7,580.00 | 3,790.00 | 22 |
| 2023-10-10 | 7,440.00 | 7,600.00 | 7,210.00 | 7,210.00 | 3,605.00 | 1,070 |
| 2023-10-06 | 7,450.00 | 7,450.00 | 7,440.00 | 7,440.00 | 3,720.00 | 842 |
| 2023-10-05 | 7,900.00 | 7,900.00 | 7,500.00 | 7,500.00 | 3,750.00 | 2,680 |
| 2023-10-04 | 8,200.00 | 8,200.00 | 7,910.00 | 7,990.00 | 3,995.00 | 910 |
| 2023-09-27 | 8,150.00 | 8,500.00 | 8,150.00 | 8,200.00 | 4,100.00 | 146 |
| 2023-09-26 | 8,200.00 | 8,570.00 | 8,200.00 | 8,210.00 | 4,105.00 | 190 |
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.