dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 1,475.00 | 1,475.00 | 1,460.00 | 1,470.00 | 7,350.00 | 519 |
| 2022-06-02 | 1,485.00 | 1,485.00 | 1,475.00 | 1,475.00 | 7,375.00 | 931 |
| 2022-05-31 | 1,460.00 | 1,475.00 | 1,460.00 | 1,475.00 | 7,375.00 | 2,129 |
| 2022-05-30 | 1,420.00 | 1,480.00 | 1,420.00 | 1,475.00 | 7,375.00 | 8,010 |
| 2022-05-27 | 1,400.00 | 1,400.00 | 1,370.00 | 1,390.00 | 6,950.00 | 177 |
| 2022-05-26 | 1,380.00 | 1,380.00 | 1,355.00 | 1,370.00 | 6,850.00 | 1,257 |
| 2022-05-25 | 1,420.00 | 1,420.00 | 1,365.00 | 1,370.00 | 6,850.00 | 6,117 |
| 2022-05-24 | 1,460.00 | 1,460.00 | 1,400.00 | 1,420.00 | 7,100.00 | 1,136 |
| 2022-05-23 | 1,450.00 | 1,470.00 | 1,435.00 | 1,470.00 | 7,350.00 | 1,473 |
| 2022-05-20 | 1,440.00 | 1,470.00 | 1,440.00 | 1,460.00 | 7,300.00 | 229 |
| 2022-05-19 | 1,495.00 | 1,495.00 | 1,440.00 | 1,450.00 | 7,250.00 | 446 |
| 2022-05-18 | 1,475.00 | 1,475.00 | 1,445.00 | 1,465.00 | 7,325.00 | 528 |
| 2022-05-17 | 1,490.00 | 1,490.00 | 1,460.00 | 1,470.00 | 7,350.00 | 214 |
| 2022-05-16 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 7,325.00 | 1,898 |
| 2022-05-13 | 1,465.00 | 1,495.00 | 1,450.00 | 1,485.00 | 7,425.00 | 277 |
| 2022-05-12 | 1,450.00 | 1,495.00 | 1,450.00 | 1,455.00 | 7,275.00 | 382 |
| 2022-05-11 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 7,300.00 | 410 |
| 2022-05-10 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 7,250.00 | 1,312 |
| 2022-05-09 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 7,250.00 | 1,016 |
| 2022-05-06 | 1,485.00 | 1,495.00 | 1,470.00 | 1,470.00 | 7,350.00 | 955 |
| 2022-05-04 | 1,495.00 | 1,500.00 | 1,480.00 | 1,490.00 | 7,450.00 | 367 |
| 2022-05-03 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 7,500.00 | 2,178 |
| 2022-05-02 | 1,480.00 | 1,490.00 | 1,460.00 | 1,490.00 | 7,450.00 | 1,037 |
| 2022-04-29 | 1,500.00 | 1,500.00 | 1,470.00 | 1,480.00 | 7,400.00 | 1,861 |
| 2022-04-28 | 1,490.00 | 1,490.00 | 1,465.00 | 1,490.00 | 7,450.00 | 1,659 |
| 2022-04-27 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 7,450.00 | 1,106 |
| 2022-04-26 | 1,500.00 | 1,500.00 | 1,475.00 | 1,500.00 | 7,500.00 | 2,108 |
| 2022-04-25 | 1,505.00 | 1,520.00 | 1,490.00 | 1,510.00 | 7,550.00 | 3,242 |
| 2022-04-22 | 1,510.00 | 1,510.00 | 1,490.00 | 1,510.00 | 7,550.00 | 6,734 |
| 2022-04-21 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 7,475.00 | 7,541 |
| 2022-04-20 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 7,425.00 | 2,427 |
| 2022-04-19 | 1,475.00 | 1,490.00 | 1,475.00 | 1,485.00 | 7,425.00 | 711 |
| 2022-04-18 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 7,375.00 | 1,949 |
| 2022-04-15 | 1,490.00 | 1,490.00 | 1,470.00 | 1,490.00 | 7,450.00 | 1,261 |
| 2022-04-14 | 1,490.00 | 1,495.00 | 1,485.00 | 1,490.00 | 7,450.00 | 737 |
| 2022-04-13 | 1,510.00 | 1,510.00 | 1,475.00 | 1,485.00 | 7,425.00 | 3,203 |
| 2022-04-12 | 1,520.00 | 1,520.00 | 1,475.00 | 1,475.00 | 7,375.00 | 813 |
| 2022-04-11 | 1,495.00 | 1,495.00 | 1,465.00 | 1,485.00 | 7,425.00 | 314 |
| 2022-04-08 | 1,480.00 | 1,485.00 | 1,470.00 | 1,470.00 | 7,350.00 | 1,222 |
| 2022-04-07 | 1,475.00 | 1,500.00 | 1,470.00 | 1,480.00 | 7,400.00 | 1,834 |
| 2022-04-06 | 1,470.00 | 1,520.00 | 1,470.00 | 1,485.00 | 7,425.00 | 890 |
| 2022-04-05 | 1,490.00 | 1,490.00 | 1,465.00 | 1,470.00 | 7,350.00 | 519 |
| 2022-04-04 | 1,480.00 | 1,480.00 | 1,470.00 | 1,480.00 | 7,400.00 | 591 |
| 2022-04-01 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 7,350.00 | 1,919 |
| 2022-03-31 | 1,475.00 | 1,475.00 | 1,460.00 | 1,470.00 | 7,350.00 | 1,468 |
| 2022-03-30 | 1,470.00 | 1,485.00 | 1,465.00 | 1,475.00 | 7,375.00 | 363 |
| 2022-03-29 | 1,455.00 | 1,470.00 | 1,455.00 | 1,470.00 | 7,350.00 | 1,631 |
| 2022-03-28 | 1,450.00 | 1,470.00 | 1,450.00 | 1,460.00 | 7,300.00 | 1,252 |
| 2022-03-25 | 1,475.00 | 1,475.00 | 1,450.00 | 1,470.00 | 7,350.00 | 428 |
| 2022-03-24 | 1,470.00 | 1,475.00 | 1,455.00 | 1,460.00 | 7,300.00 | 911 |
| 2022-03-23 | 1,490.00 | 1,500.00 | 1,460.00 | 1,490.00 | 7,450.00 | 12,311 |
| 2022-03-22 | 1,465.00 | 1,465.00 | 1,440.00 | 1,460.00 | 7,300.00 | 1,048 |
| 2022-03-21 | 1,450.00 | 1,465.00 | 1,445.00 | 1,465.00 | 7,325.00 | 621 |
| 2022-03-18 | 1,450.00 | 1,460.00 | 1,445.00 | 1,450.00 | 7,250.00 | 761 |
| 2022-03-17 | 1,460.00 | 1,460.00 | 1,430.00 | 1,450.00 | 7,250.00 | 530 |
| 2022-03-16 | 1,470.00 | 1,470.00 | 1,415.00 | 1,455.00 | 7,275.00 | 966 |
| 2022-03-15 | 1,485.00 | 1,485.00 | 1,445.00 | 1,455.00 | 7,275.00 | 33 |
| 2022-03-14 | 1,440.00 | 1,445.00 | 1,435.00 | 1,445.00 | 7,225.00 | 373 |
| 2022-03-11 | 1,460.00 | 1,460.00 | 1,435.00 | 1,445.00 | 7,225.00 | 179 |
| 2022-03-10 | 1,470.00 | 1,470.00 | 1,425.00 | 1,445.00 | 7,225.00 | 292 |
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.