dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 1,325.00 | 1,325.00 | 1,295.00 | 1,310.00 | 6,550.00 | 993 |
| 2022-08-29 | 1,325.00 | 1,370.00 | 1,325.00 | 1,325.00 | 6,625.00 | 4,655 |
| 2022-08-26 | 1,380.00 | 1,380.00 | 1,310.00 | 1,325.00 | 6,625.00 | 735 |
| 2022-08-25 | 1,330.00 | 1,330.00 | 1,325.00 | 1,330.00 | 6,650.00 | 83 |
| 2022-08-24 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 6,650.00 | 43 |
| 2022-08-23 | 1,370.00 | 1,370.00 | 1,325.00 | 1,340.00 | 6,700.00 | 48 |
| 2022-08-22 | 1,315.00 | 1,350.00 | 1,310.00 | 1,345.00 | 6,725.00 | 265 |
| 2022-08-19 | 1,320.00 | 1,320.00 | 1,300.00 | 1,315.00 | 6,575.00 | 296 |
| 2022-08-18 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 6,575.00 | 993 |
| 2022-08-17 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 6,600.00 | 478 |
| 2022-08-16 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 6,600.00 | 200 |
| 2022-08-12 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 6,500.00 | 1,326 |
| 2022-08-11 | 1,320.00 | 1,345.00 | 1,300.00 | 1,345.00 | 6,725.00 | 266 |
| 2022-08-10 | 1,290.00 | 1,315.00 | 1,290.00 | 1,315.00 | 6,575.00 | 794 |
| 2022-08-09 | 1,300.00 | 1,320.00 | 1,295.00 | 1,295.00 | 6,475.00 | 596 |
| 2022-08-08 | 1,310.00 | 1,320.00 | 1,300.00 | 1,320.00 | 6,600.00 | 531 |
| 2022-08-05 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 6,500.00 | 7,946 |
| 2022-08-04 | 1,450.00 | 1,450.00 | 1,325.00 | 1,330.00 | 6,650.00 | 11,030 |
| 2022-08-03 | 1,290.00 | 1,315.00 | 1,280.00 | 1,315.00 | 6,575.00 | 704 |
| 2022-08-02 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 6,500.00 | 54 |
| 2022-08-01 | 1,335.00 | 1,335.00 | 1,280.00 | 1,305.00 | 6,525.00 | 2,267 |
| 2022-07-29 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 6,675.00 | 4,492 |
| 2022-07-28 | 1,305.00 | 1,305.00 | 1,285.00 | 1,290.00 | 6,450.00 | 660 |
| 2022-07-27 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 6,500.00 | 138 |
| 2022-07-26 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 6,500.00 | 346 |
| 2022-07-25 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 6,475.00 | 103 |
| 2022-07-22 | 1,295.00 | 1,300.00 | 1,275.00 | 1,300.00 | 6,500.00 | 94 |
| 2022-07-21 | 1,295.00 | 1,295.00 | 1,270.00 | 1,280.00 | 6,400.00 | 1,112 |
| 2022-07-20 | 1,305.00 | 1,305.00 | 1,285.00 | 1,295.00 | 6,475.00 | 350 |
| 2022-07-19 | 1,310.00 | 1,310.00 | 1,290.00 | 1,300.00 | 6,500.00 | 81 |
| 2022-07-18 | 1,300.00 | 1,320.00 | 1,290.00 | 1,300.00 | 6,500.00 | 448 |
| 2022-07-15 | 1,310.00 | 1,310.00 | 1,270.00 | 1,310.00 | 6,550.00 | 915 |
| 2022-07-14 | 1,310.00 | 1,310.00 | 1,295.00 | 1,305.00 | 6,525.00 | 531 |
| 2022-07-13 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 6,550.00 | 373 |
| 2022-07-12 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 6,525.00 | 343 |
| 2022-07-11 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 6,600.00 | 1,637 |
| 2022-07-08 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 6,600.00 | 906 |
| 2022-07-07 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 6,600.00 | 178 |
| 2022-07-06 | 1,300.00 | 1,315.00 | 1,290.00 | 1,315.00 | 6,575.00 | 403 |
| 2022-07-05 | 1,330.00 | 1,330.00 | 1,300.00 | 1,310.00 | 6,550.00 | 565 |
| 2022-07-04 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 6,500.00 | 1,128 |
| 2022-07-01 | 1,270.00 | 1,285.00 | 1,265.00 | 1,285.00 | 6,425.00 | 541 |
| 2022-06-30 | 1,285.00 | 1,300.00 | 1,285.00 | 1,285.00 | 6,425.00 | 133 |
| 2022-06-29 | 1,265.00 | 1,310.00 | 1,265.00 | 1,310.00 | 6,550.00 | 312 |
| 2022-06-28 | 1,300.00 | 1,310.00 | 1,280.00 | 1,310.00 | 6,550.00 | 272 |
| 2022-06-27 | 1,330.00 | 1,330.00 | 1,280.00 | 1,310.00 | 6,550.00 | 558 |
| 2022-06-24 | 1,225.00 | 1,295.00 | 1,225.00 | 1,295.00 | 6,475.00 | 1,338 |
| 2022-06-23 | 1,245.00 | 1,310.00 | 1,245.00 | 1,290.00 | 6,450.00 | 135 |
| 2022-06-22 | 1,310.00 | 1,325.00 | 1,295.00 | 1,305.00 | 6,525.00 | 327 |
| 2022-06-21 | 1,295.00 | 1,315.00 | 1,295.00 | 1,315.00 | 6,575.00 | 422 |
| 2022-06-20 | 1,350.00 | 1,375.00 | 1,235.00 | 1,360.00 | 6,800.00 | 776 |
| 2022-06-17 | 1,340.00 | 1,365.00 | 1,335.00 | 1,360.00 | 6,800.00 | 173 |
| 2022-06-16 | 1,415.00 | 1,415.00 | 1,330.00 | 1,330.00 | 6,650.00 | 359 |
| 2022-06-15 | 1,310.00 | 1,345.00 | 1,305.00 | 1,345.00 | 6,725.00 | 880 |
| 2022-06-14 | 1,300.00 | 1,355.00 | 1,285.00 | 1,340.00 | 6,700.00 | 1,321 |
| 2022-06-13 | 1,410.00 | 1,410.00 | 1,350.00 | 1,355.00 | 6,775.00 | 3,240 |
| 2022-06-10 | 1,345.00 | 1,430.00 | 1,345.00 | 1,420.00 | 7,100.00 | 2,264 |
| 2022-06-09 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 6,850.00 | 3,222 |
| 2022-06-08 | 1,425.00 | 1,445.00 | 1,350.00 | 1,350.00 | 6,750.00 | 6,137 |
| 2022-06-07 | 1,465.00 | 1,465.00 | 1,420.00 | 1,420.00 | 7,100.00 | 2,197 |
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.