dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 1,470.00 | 1,470.00 | 1,425.00 | 1,445.00 | 7,225.00 | 292 |
| 2022-03-08 | 1,455.00 | 1,495.00 | 1,410.00 | 1,455.00 | 7,275.00 | 1,463 |
| 2022-03-07 | 1,460.00 | 1,460.00 | 1,440.00 | 1,440.00 | 7,200.00 | 1,646 |
| 2022-03-04 | 1,485.00 | 1,490.00 | 1,440.00 | 1,455.00 | 7,275.00 | 3,203 |
| 2022-03-03 | 1,435.00 | 1,435.00 | 1,420.00 | 1,435.00 | 7,175.00 | 1,173 |
| 2022-03-02 | 1,420.00 | 1,425.00 | 1,400.00 | 1,425.00 | 7,125.00 | 441 |
| 2022-02-28 | 1,430.00 | 1,430.00 | 1,395.00 | 1,425.00 | 7,125.00 | 1,319 |
| 2022-02-25 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 7,050.00 | 270 |
| 2022-02-24 | 1,410.00 | 1,410.00 | 1,380.00 | 1,390.00 | 6,950.00 | 16 |
| 2022-02-23 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 6,975.00 | 124 |
| 2022-02-22 | 1,415.00 | 1,415.00 | 1,370.00 | 1,370.00 | 6,850.00 | 238 |
| 2022-02-21 | 1,370.00 | 1,395.00 | 1,370.00 | 1,390.00 | 6,950.00 | 785 |
| 2022-02-18 | 1,365.00 | 1,370.00 | 1,355.00 | 1,370.00 | 6,850.00 | 518 |
| 2022-02-17 | 1,400.00 | 1,400.00 | 1,355.00 | 1,355.00 | 6,775.00 | 4,570 |
| 2022-02-16 | 1,395.00 | 1,400.00 | 1,370.00 | 1,385.00 | 6,925.00 | 3,040 |
| 2022-02-15 | 1,400.00 | 1,410.00 | 1,365.00 | 1,390.00 | 6,950.00 | 1,072 |
| 2022-02-14 | 1,425.00 | 1,425.00 | 1,370.00 | 1,405.00 | 7,025.00 | 626 |
| 2022-02-11 | 1,380.00 | 1,420.00 | 1,355.00 | 1,415.00 | 7,075.00 | 1,625 |
| 2022-02-10 | 1,370.00 | 1,385.00 | 1,370.00 | 1,375.00 | 6,875.00 | 366 |
| 2022-02-09 | 1,370.00 | 1,385.00 | 1,360.00 | 1,370.00 | 6,850.00 | 4,682 |
| 2022-02-08 | 1,390.00 | 1,400.00 | 1,375.00 | 1,395.00 | 6,975.00 | 4,005 |
| 2022-02-07 | 1,425.00 | 1,425.00 | 1,385.00 | 1,425.00 | 7,125.00 | 4,289 |
| 2022-02-04 | 1,450.00 | 1,450.00 | 1,420.00 | 1,430.00 | 7,150.00 | 406 |
| 2022-02-03 | 1,425.00 | 1,465.00 | 1,425.00 | 1,430.00 | 7,150.00 | 921 |
| 2022-01-28 | 1,470.00 | 1,470.00 | 1,405.00 | 1,430.00 | 7,150.00 | 366 |
| 2022-01-27 | 1,385.00 | 1,445.00 | 1,350.00 | 1,415.00 | 7,075.00 | 2,878 |
| 2022-01-26 | 1,470.00 | 1,470.00 | 1,380.00 | 1,385.00 | 6,925.00 | 4,002 |
| 2022-01-25 | 1,490.00 | 1,490.00 | 1,410.00 | 1,415.00 | 7,075.00 | 2,271 |
| 2022-01-24 | 1,480.00 | 1,480.00 | 1,445.00 | 1,465.00 | 7,325.00 | 354 |
| 2022-01-21 | 1,490.00 | 1,490.00 | 1,455.00 | 1,480.00 | 7,400.00 | 7,167 |
| 2022-01-20 | 1,445.00 | 1,445.00 | 1,420.00 | 1,445.00 | 7,225.00 | 615 |
| 2022-01-19 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 7,225.00 | 99 |
| 2022-01-18 | 1,485.00 | 1,485.00 | 1,420.00 | 1,445.00 | 7,225.00 | 1,002 |
| 2022-01-17 | 1,460.00 | 1,470.00 | 1,460.00 | 1,460.00 | 7,300.00 | 522 |
| 2022-01-14 | 1,435.00 | 1,465.00 | 1,435.00 | 1,460.00 | 7,300.00 | 695 |
| 2022-01-13 | 1,440.00 | 1,460.00 | 1,440.00 | 1,460.00 | 7,300.00 | 1,497 |
| 2022-01-12 | 1,495.00 | 1,495.00 | 1,455.00 | 1,460.00 | 7,300.00 | 229 |
| 2022-01-11 | 1,490.00 | 1,490.00 | 1,430.00 | 1,470.00 | 7,350.00 | 627 |
| 2022-01-10 | 1,480.00 | 1,480.00 | 1,440.00 | 1,460.00 | 7,300.00 | 432 |
| 2022-01-07 | 1,490.00 | 1,490.00 | 1,460.00 | 1,470.00 | 7,350.00 | 332 |
| 2022-01-06 | 1,500.00 | 1,500.00 | 1,470.00 | 1,470.00 | 7,350.00 | 395 |
| 2022-01-05 | 1,480.00 | 1,485.00 | 1,460.00 | 1,475.00 | 7,375.00 | 1,221 |
| 2022-01-04 | 1,450.00 | 1,480.00 | 1,440.00 | 1,480.00 | 7,400.00 | 632 |
| 2022-01-03 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 7,250.00 | 492 |
| 2021-12-30 | 1,465.00 | 1,465.00 | 1,435.00 | 1,460.00 | 7,300.00 | 1,105 |
| 2021-12-29 | 1,490.00 | 1,490.00 | 1,450.00 | 1,455.00 | 7,275.00 | 1,694 |
| 2021-12-28 | 1,480.00 | 1,510.00 | 1,455.00 | 1,455.00 | 7,275.00 | 690 |
| 2021-12-27 | 1,520.00 | 1,520.00 | 1,470.00 | 1,475.00 | 7,375.00 | 632 |
| 2021-12-24 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 7,450.00 | 437 |
| 2021-12-23 | 1,470.00 | 1,500.00 | 1,470.00 | 1,475.00 | 7,375.00 | 178 |
| 2021-12-22 | 1,530.00 | 1,530.00 | 1,465.00 | 1,470.00 | 7,350.00 | 669 |
| 2021-12-21 | 1,545.00 | 1,545.00 | 1,475.00 | 1,500.00 | 7,500.00 | 214 |
| 2021-12-20 | 1,475.00 | 1,540.00 | 1,475.00 | 1,510.00 | 7,550.00 | 137 |
| 2021-12-17 | 1,470.00 | 1,525.00 | 1,470.00 | 1,495.00 | 7,475.00 | 145 |
| 2021-12-16 | 1,545.00 | 1,545.00 | 1,490.00 | 1,490.00 | 7,450.00 | 497 |
| 2021-12-15 | 1,525.00 | 1,535.00 | 1,500.00 | 1,530.00 | 7,650.00 | 1,302 |
| 2021-12-14 | 1,545.00 | 1,545.00 | 1,500.00 | 1,525.00 | 7,625.00 | 458 |
| 2021-12-13 | 1,520.00 | 1,535.00 | 1,505.00 | 1,515.00 | 7,575.00 | 1,209 |
| 2021-12-10 | 1,495.00 | 1,550.00 | 1,445.00 | 1,545.00 | 7,725.00 | 2,664 |
| 2021-12-09 | 1,455.00 | 1,485.00 | 1,430.00 | 1,485.00 | 7,425.00 | 690 |
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.