dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 8,910.00 | 9,090.00 | 8,910.00 | 9,090.00 | 4,545.00 | 42 |
| 2023-06-28 | 9,000.00 | 9,190.00 | 9,000.00 | 9,190.00 | 4,595.00 | 202 |
| 2023-06-27 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 4,600.00 | 56 |
| 2023-06-26 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 4,575.00 | 394 |
| 2023-06-23 | 9,130.00 | 9,150.00 | 9,130.00 | 9,150.00 | 4,575.00 | 220 |
| 2023-06-22 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 4,565.00 | 22 |
| 2023-06-21 | 8,850.00 | 9,130.00 | 8,850.00 | 9,130.00 | 4,565.00 | 1,834 |
| 2023-06-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 4,500.00 | 228 |
| 2023-06-19 | 9,000.00 | 9,190.00 | 9,000.00 | 9,000.00 | 4,500.00 | 1,626 |
| 2023-06-16 | 9,160.00 | 9,300.00 | 9,000.00 | 9,000.00 | 4,500.00 | 3,232 |
| 2023-06-15 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 4,600.00 | 2,846 |
| 2023-06-14 | 9,060.00 | 9,250.00 | 9,060.00 | 9,250.00 | 4,625.00 | 130 |
| 2023-06-13 | 9,200.00 | 9,200.00 | 9,010.00 | 9,200.00 | 4,600.00 | 3,996 |
| 2023-06-12 | 9,170.00 | 9,190.00 | 9,000.00 | 9,190.00 | 4,595.00 | 2,310 |
| 2023-06-09 | 8,850.00 | 9,100.00 | 8,850.00 | 9,090.00 | 4,545.00 | 286 |
| 2023-06-08 | 8,850.00 | 8,850.00 | 8,730.00 | 8,850.00 | 4,425.00 | 860 |
| 2023-06-07 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 4,415.00 | 56 |
| 2023-06-05 | 8,790.00 | 8,800.00 | 8,710.00 | 8,800.00 | 4,400.00 | 196 |
| 2023-06-02 | 8,780.00 | 8,780.00 | 8,660.00 | 8,750.00 | 4,375.00 | 254 |
| 2023-06-01 | 8,610.00 | 8,780.00 | 8,610.00 | 8,780.00 | 4,390.00 | 8 |
| 2023-05-31 | 8,770.00 | 8,770.00 | 8,640.00 | 8,640.00 | 4,320.00 | 1,026 |
| 2023-05-30 | 8,780.00 | 8,780.00 | 8,720.00 | 8,730.00 | 4,365.00 | 244 |
| 2023-05-26 | 8,790.00 | 8,790.00 | 8,650.00 | 8,780.00 | 4,390.00 | 390 |
| 2023-05-25 | 8,670.00 | 8,790.00 | 8,670.00 | 8,790.00 | 4,395.00 | 430 |
| 2023-05-24 | 8,750.00 | 8,810.00 | 8,750.00 | 8,810.00 | 4,405.00 | 572 |
| 2023-05-23 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 4,475.00 | 24 |
| 2023-05-22 | 8,900.00 | 8,960.00 | 8,770.00 | 8,950.00 | 4,475.00 | 26 |
| 2023-05-19 | 8,750.00 | 8,800.00 | 8,700.00 | 8,750.00 | 4,375.00 | 1,594 |
| 2023-05-18 | 8,900.00 | 8,900.00 | 8,780.00 | 8,800.00 | 4,400.00 | 210 |
| 2023-05-17 | 8,750.00 | 8,810.00 | 8,750.00 | 8,810.00 | 4,405.00 | 272 |
| 2023-05-16 | 8,950.00 | 8,950.00 | 8,790.00 | 8,890.00 | 4,445.00 | 176 |
| 2023-05-15 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 4,445.00 | 2 |
| 2023-05-12 | 8,950.00 | 8,950.00 | 8,900.00 | 8,900.00 | 4,450.00 | 114 |
| 2023-05-11 | 8,890.00 | 8,890.00 | 8,750.00 | 8,830.00 | 4,415.00 | 276 |
| 2023-05-10 | 8,840.00 | 8,890.00 | 8,840.00 | 8,860.00 | 4,430.00 | 8 |
| 2023-05-09 | 8,780.00 | 8,840.00 | 8,780.00 | 8,840.00 | 4,420.00 | 8 |
| 2023-05-08 | 8,970.00 | 8,970.00 | 8,800.00 | 8,800.00 | 4,400.00 | 248 |
| 2023-05-04 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 4,445.00 | 418 |
| 2023-05-03 | 8,930.00 | 8,930.00 | 8,790.00 | 8,890.00 | 4,445.00 | 650 |
| 2023-05-02 | 8,900.00 | 8,940.00 | 8,770.00 | 8,940.00 | 4,470.00 | 242 |
| 2023-04-28 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 4,450.00 | 1,900 |
| 2023-04-27 | 9,180.00 | 9,180.00 | 8,850.00 | 9,170.00 | 4,585.00 | 848 |
| 2023-04-26 | 9,230.00 | 9,230.00 | 9,070.00 | 9,180.00 | 4,590.00 | 320 |
| 2023-04-25 | 9,430.00 | 9,430.00 | 8,810.00 | 9,230.00 | 4,615.00 | 752 |
| 2023-04-24 | 9,440.00 | 9,440.00 | 9,390.00 | 9,390.00 | 4,695.00 | 50 |
| 2023-04-21 | 9,080.00 | 9,190.00 | 8,900.00 | 9,190.00 | 4,595.00 | 778 |
| 2023-04-20 | 9,030.00 | 9,090.00 | 8,950.00 | 9,090.00 | 4,545.00 | 444 |
| 2023-04-19 | 9,090.00 | 9,090.00 | 8,850.00 | 9,040.00 | 4,520.00 | 726 |
| 2023-04-18 | 9,100.00 | 9,110.00 | 8,960.00 | 9,100.00 | 4,550.00 | 3,678 |
| 2023-04-17 | 8,460.00 | 9,580.00 | 8,410.00 | 9,190.00 | 4,595.00 | 15,344 |
| 2023-04-14 | 8,500.00 | 8,550.00 | 8,470.00 | 8,500.00 | 4,250.00 | 496 |
| 2023-04-13 | 8,630.00 | 8,630.00 | 8,430.00 | 8,460.00 | 4,230.00 | 752 |
| 2023-04-12 | 8,500.00 | 8,570.00 | 8,380.00 | 8,570.00 | 4,285.00 | 788 |
| 2023-04-11 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 4,200.00 | 2,774 |
| 2023-04-10 | 8,500.00 | 8,570.00 | 8,380.00 | 8,400.00 | 4,200.00 | 2,704 |
| 2023-04-07 | 8,800.00 | 8,800.00 | 8,550.00 | 8,550.00 | 4,275.00 | 1,376 |
| 2023-04-06 | 8,540.00 | 8,670.00 | 8,400.00 | 8,660.00 | 4,330.00 | 1,656 |
| 2023-04-05 | 8,480.00 | 8,490.00 | 8,400.00 | 8,490.00 | 4,245.00 | 1,268 |
| 2023-04-04 | 8,420.00 | 8,470.00 | 8,400.00 | 8,460.00 | 4,230.00 | 1,028 |
| 2023-04-03 | 8,700.00 | 8,700.00 | 8,420.00 | 8,570.00 | 4,285.00 | 868 |
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.