dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 8,470.00 | 8,520.00 | 8,200.00 | 8,200.00 | 4,100.00 | 48 |
| 2023-09-22 | 9,100.00 | 9,100.00 | 8,270.00 | 8,350.00 | 4,175.00 | 1,426 |
| 2023-09-21 | 8,580.00 | 8,580.00 | 8,150.00 | 8,500.00 | 4,250.00 | 6 |
| 2023-09-20 | 8,200.00 | 8,590.00 | 8,200.00 | 8,210.00 | 4,105.00 | 68 |
| 2023-09-19 | 8,340.00 | 8,340.00 | 8,270.00 | 8,270.00 | 4,135.00 | 34 |
| 2023-09-18 | 8,660.00 | 8,660.00 | 8,340.00 | 8,340.00 | 4,170.00 | 76 |
| 2023-09-15 | 8,730.00 | 8,730.00 | 8,350.00 | 8,350.00 | 4,175.00 | 110 |
| 2023-09-14 | 8,170.00 | 8,790.00 | 8,170.00 | 8,340.00 | 4,170.00 | 168 |
| 2023-09-13 | 8,110.00 | 8,220.00 | 8,100.00 | 8,170.00 | 4,085.00 | 718 |
| 2023-09-12 | 8,590.00 | 8,590.00 | 8,220.00 | 8,230.00 | 4,115.00 | 32 |
| 2023-09-11 | 8,800.00 | 8,800.00 | 8,330.00 | 8,700.00 | 4,350.00 | 156 |
| 2023-09-07 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 4,375.00 | 2 |
| 2023-09-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,400.00 | 40 |
| 2023-09-05 | 8,980.00 | 8,980.00 | 8,800.00 | 8,800.00 | 4,400.00 | 430 |
| 2023-09-04 | 8,220.00 | 8,850.00 | 8,220.00 | 8,780.00 | 4,390.00 | 30 |
| 2023-09-01 | 8,990.00 | 8,990.00 | 8,200.00 | 8,780.00 | 4,390.00 | 16 |
| 2023-08-31 | 8,980.00 | 8,980.00 | 8,050.00 | 8,330.00 | 4,165.00 | 48 |
| 2023-08-30 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 4,150.00 | 672 |
| 2023-08-29 | 7,850.00 | 8,300.00 | 7,850.00 | 8,290.00 | 4,145.00 | 744 |
| 2023-08-28 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 4,000.00 | 466 |
| 2023-08-25 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 3,950.00 | 212 |
| 2023-08-24 | 7,880.00 | 7,880.00 | 7,790.00 | 7,800.00 | 3,900.00 | 1,554 |
| 2023-08-23 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 3,940.00 | 2 |
| 2023-08-22 | 7,730.00 | 7,880.00 | 7,730.00 | 7,880.00 | 3,940.00 | 100 |
| 2023-08-21 | 7,700.00 | 7,890.00 | 7,700.00 | 7,890.00 | 3,945.00 | 184 |
| 2023-08-18 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,950.00 | 2,026 |
| 2023-08-17 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 3,850.00 | 1,494 |
| 2023-08-16 | 8,340.00 | 8,340.00 | 7,680.00 | 8,000.00 | 4,000.00 | 372 |
| 2023-08-14 | 8,160.00 | 8,360.00 | 8,160.00 | 8,350.00 | 4,175.00 | 154 |
| 2023-08-11 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 4,180.00 | 8 |
| 2023-08-10 | 8,050.00 | 8,400.00 | 8,050.00 | 8,370.00 | 4,185.00 | 296 |
| 2023-08-09 | 8,390.00 | 8,390.00 | 8,050.00 | 8,050.00 | 4,025.00 | 404 |
| 2023-08-08 | 8,490.00 | 8,490.00 | 8,220.00 | 8,390.00 | 4,195.00 | 360 |
| 2023-08-07 | 8,390.00 | 8,430.00 | 8,390.00 | 8,430.00 | 4,215.00 | 4 |
| 2023-08-04 | 8,360.00 | 8,400.00 | 8,310.00 | 8,390.00 | 4,195.00 | 904 |
| 2023-08-03 | 8,510.00 | 8,710.00 | 8,260.00 | 8,690.00 | 4,345.00 | 66 |
| 2023-08-02 | 8,010.00 | 8,510.00 | 8,010.00 | 8,510.00 | 4,255.00 | 62 |
| 2023-08-01 | 7,900.00 | 8,340.00 | 7,890.00 | 8,340.00 | 4,170.00 | 444 |
| 2023-07-31 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,050.00 | 2 |
| 2023-07-28 | 7,750.00 | 7,750.00 | 7,450.00 | 7,730.00 | 3,865.00 | 64 |
| 2023-07-27 | 7,600.00 | 7,600.00 | 7,250.00 | 7,450.00 | 3,725.00 | 2,424 |
| 2023-07-26 | 7,520.00 | 7,520.00 | 7,010.00 | 7,280.00 | 3,640.00 | 3,732 |
| 2023-07-25 | 7,670.00 | 7,700.00 | 7,500.00 | 7,500.00 | 3,750.00 | 6,512 |
| 2023-07-24 | 7,890.00 | 7,890.00 | 7,820.00 | 7,880.00 | 3,940.00 | 728 |
| 2023-07-21 | 8,050.00 | 8,050.00 | 7,700.00 | 8,000.00 | 4,000.00 | 688 |
| 2023-07-20 | 8,290.00 | 8,300.00 | 7,980.00 | 8,020.00 | 4,010.00 | 1,994 |
| 2023-07-19 | 8,420.00 | 8,430.00 | 8,300.00 | 8,300.00 | 4,150.00 | 650 |
| 2023-07-18 | 8,430.00 | 8,580.00 | 8,430.00 | 8,580.00 | 4,290.00 | 346 |
| 2023-07-17 | 8,660.00 | 8,660.00 | 8,580.00 | 8,580.00 | 4,290.00 | 1,928 |
| 2023-07-14 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 4,350.00 | 1,112 |
| 2023-07-13 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,400.00 | 302 |
| 2023-07-12 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,400.00 | 1,444 |
| 2023-07-11 | 8,750.00 | 8,900.00 | 8,750.00 | 8,770.00 | 4,385.00 | 150 |
| 2023-07-10 | 8,850.00 | 8,990.00 | 8,800.00 | 8,990.00 | 4,495.00 | 156 |
| 2023-07-07 | 8,860.00 | 8,870.00 | 8,850.00 | 8,850.00 | 4,425.00 | 566 |
| 2023-07-06 | 9,150.00 | 9,150.00 | 8,860.00 | 8,990.00 | 4,495.00 | 166 |
| 2023-07-05 | 8,990.00 | 8,990.00 | 8,950.00 | 8,950.00 | 4,475.00 | 466 |
| 2023-07-04 | 8,930.00 | 9,000.00 | 8,930.00 | 9,000.00 | 4,500.00 | 1,662 |
| 2023-07-03 | 9,140.00 | 9,140.00 | 8,910.00 | 9,140.00 | 4,570.00 | 146 |
| 2023-06-30 | 8,950.00 | 9,150.00 | 8,950.00 | 9,150.00 | 4,575.00 | 300 |
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.