dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 9,400.00 | 9,400.00 | 9,040.00 | 9,070.00 | 4,535.00 | 17,070 |
| 2023-01-02 | 9,690.00 | 9,690.00 | 9,410.00 | 9,480.00 | 4,740.00 | 26,024 |
| 2022-12-29 | 9,650.00 | 11,850.00 | 9,650.00 | 9,780.00 | 4,890.00 | 103,012 |
| 2022-12-28 | 10,050.00 | 10,050.00 | 9,420.00 | 9,420.00 | 4,710.00 | 8,928 |
| 2022-12-27 | 9,930.00 | 10,250.00 | 9,930.00 | 10,050.00 | 5,025.00 | 10,932 |
| 2022-12-26 | 9,210.00 | 12,100.00 | 9,100.00 | 10,450.00 | 5,225.00 | 39,874 |
| 2022-12-23 | 10,500.00 | 11,400.00 | 9,320.00 | 9,320.00 | 4,660.00 | 23,996 |
| 2022-11-17 | 1,020.00 | 1,055.00 | 1,010.00 | 1,055.00 | 5,275.00 | 9,171 |
| 2022-11-16 | 1,025.00 | 1,025.00 | 997.00 | 1,000.00 | 5,000.00 | 3,019 |
| 2022-11-15 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 5,075.00 | 134 |
| 2022-11-14 | 1,025.00 | 1,025.00 | 980.00 | 1,015.00 | 5,075.00 | 4,493 |
| 2022-11-11 | 1,005.00 | 1,020.00 | 998.00 | 1,005.00 | 5,025.00 | 902 |
| 2022-11-10 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 5,050.00 | 84 |
| 2022-11-09 | 1,025.00 | 1,030.00 | 1,000.00 | 1,010.00 | 5,050.00 | 594 |
| 2022-11-08 | 1,000.00 | 1,050.00 | 993.00 | 1,035.00 | 5,175.00 | 1,375 |
| 2022-11-07 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 5,025.00 | 1,302 |
| 2022-11-04 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 5,075.00 | 1,348 |
| 2022-11-03 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 5,025.00 | 849 |
| 2022-11-02 | 1,060.00 | 1,060.00 | 999.00 | 999.00 | 4,995.00 | 1,264 |
| 2022-11-01 | 995.00 | 995.00 | 990.00 | 995.00 | 4,975.00 | 1,716 |
| 2022-10-31 | 1,075.00 | 1,075.00 | 1,000.00 | 1,000.00 | 5,000.00 | 1,033 |
| 2022-10-28 | 990.00 | 998.00 | 988.00 | 998.00 | 4,990.00 | 2,507 |
| 2022-10-27 | 988.00 | 999.00 | 987.00 | 998.00 | 4,990.00 | 683 |
| 2022-10-26 | 999.00 | 999.00 | 988.00 | 988.00 | 4,940.00 | 370 |
| 2022-10-25 | 1,015.00 | 1,015.00 | 980.00 | 1,000.00 | 5,000.00 | 792 |
| 2022-10-24 | 996.00 | 1,035.00 | 996.00 | 1,015.00 | 5,075.00 | 236 |
| 2022-10-21 | 997.00 | 997.00 | 995.00 | 995.00 | 4,975.00 | 279 |
| 2022-10-20 | 1,005.00 | 1,005.00 | 997.00 | 997.00 | 4,985.00 | 915 |
| 2022-10-19 | 1,020.00 | 1,040.00 | 1,005.00 | 1,005.00 | 5,025.00 | 121 |
| 2022-10-18 | 1,025.00 | 1,070.00 | 1,000.00 | 1,005.00 | 5,025.00 | 2,049 |
| 2022-10-17 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 5,100.00 | 145 |
| 2022-10-14 | 1,035.00 | 1,040.00 | 1,010.00 | 1,035.00 | 5,175.00 | 2,575 |
| 2022-10-13 | 1,020.00 | 1,075.00 | 1,000.00 | 1,065.00 | 5,325.00 | 2,087 |
| 2022-10-12 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 5,025.00 | 439 |
| 2022-10-11 | 1,050.00 | 1,075.00 | 1,045.00 | 1,045.00 | 5,225.00 | 81 |
| 2022-10-07 | 1,120.00 | 1,120.00 | 1,065.00 | 1,065.00 | 5,325.00 | 772 |
| 2022-10-06 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 5,450.00 | 1,134 |
| 2022-10-05 | 1,140.00 | 1,140.00 | 1,085.00 | 1,095.00 | 5,475.00 | 907 |
| 2022-10-04 | 1,130.00 | 1,135.00 | 1,110.00 | 1,110.00 | 5,550.00 | 2,158 |
| 2022-09-30 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 5,700.00 | 200 |
| 2022-09-29 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 5,800.00 | 20 |
| 2022-09-28 | 1,290.00 | 1,290.00 | 1,130.00 | 1,155.00 | 5,775.00 | 2,159 |
| 2022-09-27 | 1,120.00 | 1,180.00 | 1,110.00 | 1,175.00 | 5,875.00 | 2,204 |
| 2022-09-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 5,900.00 | 188 |
| 2022-09-23 | 1,230.00 | 1,230.00 | 1,180.00 | 1,225.00 | 6,125.00 | 2,027 |
| 2022-09-22 | 1,230.00 | 1,230.00 | 1,205.00 | 1,215.00 | 6,075.00 | 408 |
| 2022-09-21 | 1,245.00 | 1,245.00 | 1,220.00 | 1,235.00 | 6,175.00 | 196 |
| 2022-09-20 | 1,225.00 | 1,240.00 | 1,225.00 | 1,240.00 | 6,200.00 | 120 |
| 2022-09-19 | 1,240.00 | 1,245.00 | 1,210.00 | 1,240.00 | 6,200.00 | 2,002 |
| 2022-09-16 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 6,200.00 | 700 |
| 2022-09-15 | 1,270.00 | 1,290.00 | 1,250.00 | 1,280.00 | 6,400.00 | 1,073 |
| 2022-09-14 | 1,305.00 | 1,305.00 | 1,265.00 | 1,290.00 | 6,450.00 | 641 |
| 2022-09-13 | 1,320.00 | 1,320.00 | 1,285.00 | 1,285.00 | 6,425.00 | 1,645 |
| 2022-09-08 | 1,275.00 | 1,335.00 | 1,270.00 | 1,325.00 | 6,625.00 | 337 |
| 2022-09-07 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 6,350.00 | 1,164 |
| 2022-09-06 | 1,310.00 | 1,315.00 | 1,275.00 | 1,295.00 | 6,475.00 | 468 |
| 2022-09-05 | 1,265.00 | 1,310.00 | 1,265.00 | 1,310.00 | 6,550.00 | 464 |
| 2022-09-02 | 1,295.00 | 1,295.00 | 1,260.00 | 1,265.00 | 6,325.00 | 1,224 |
| 2022-09-01 | 1,315.00 | 1,315.00 | 1,265.00 | 1,280.00 | 6,400.00 | 1,256 |
| 2022-08-31 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 6,575.00 | 191 |
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.