dhSteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 1,460.00 | 1,460.00 | 1,425.00 | 1,455.00 | 7,275.00 | 1,465 |
| 2021-12-07 | 1,430.00 | 1,460.00 | 1,415.00 | 1,460.00 | 7,300.00 | 502 |
| 2021-12-06 | 1,475.00 | 1,475.00 | 1,410.00 | 1,410.00 | 7,050.00 | 951 |
| 2021-12-03 | 1,440.00 | 1,450.00 | 1,400.00 | 1,440.00 | 7,200.00 | 1,698 |
| 2021-12-02 | 1,420.00 | 1,435.00 | 1,380.00 | 1,425.00 | 7,125.00 | 573 |
| 2021-12-01 | 1,360.00 | 1,385.00 | 1,330.00 | 1,385.00 | 6,925.00 | 310 |
| 2021-11-30 | 1,415.00 | 1,415.00 | 1,335.00 | 1,345.00 | 6,725.00 | 2,841 |
| 2021-11-29 | 1,400.00 | 1,420.00 | 1,385.00 | 1,395.00 | 6,975.00 | 1,583 |
| 2021-11-26 | 1,485.00 | 1,485.00 | 1,420.00 | 1,445.00 | 7,225.00 | 1,459 |
| 2021-11-25 | 1,470.00 | 1,470.00 | 1,425.00 | 1,460.00 | 7,300.00 | 1,601 |
| 2021-11-24 | 1,485.00 | 1,485.00 | 1,455.00 | 1,470.00 | 7,350.00 | 169 |
| 2021-11-23 | 1,510.00 | 1,510.00 | 1,440.00 | 1,485.00 | 7,425.00 | 1,978 |
| 2021-11-22 | 1,480.00 | 1,520.00 | 1,460.00 | 1,495.00 | 7,475.00 | 1,674 |
| 2021-11-19 | 1,515.00 | 1,515.00 | 1,475.00 | 1,495.00 | 7,475.00 | 524 |
| 2021-11-18 | 1,510.00 | 1,510.00 | 1,465.00 | 1,500.00 | 7,500.00 | 1,127 |
| 2021-11-17 | 1,510.00 | 1,510.00 | 1,480.00 | 1,505.00 | 7,525.00 | 675 |
| 2021-11-16 | 1,500.00 | 1,510.00 | 1,485.00 | 1,510.00 | 7,550.00 | 800 |
| 2021-11-15 | 1,505.00 | 1,510.00 | 1,490.00 | 1,500.00 | 7,500.00 | 924 |
| 2021-11-12 | 1,500.00 | 1,510.00 | 1,495.00 | 1,505.00 | 7,525.00 | 1,082 |
| 2021-11-11 | 1,485.00 | 1,515.00 | 1,460.00 | 1,500.00 | 7,500.00 | 455 |
| 2021-11-10 | 1,525.00 | 1,525.00 | 1,480.00 | 1,495.00 | 7,475.00 | 1,091 |
| 2021-11-09 | 1,500.00 | 1,525.00 | 1,500.00 | 1,520.00 | 7,600.00 | 1,386 |
| 2021-11-08 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 7,600.00 | 568 |
| 2021-11-05 | 1,530.00 | 1,530.00 | 1,510.00 | 1,520.00 | 7,600.00 | 370 |
| 2021-11-04 | 1,515.00 | 1,515.00 | 1,505.00 | 1,515.00 | 7,575.00 | 1,045 |
| 2021-11-03 | 1,500.00 | 1,540.00 | 1,500.00 | 1,515.00 | 7,575.00 | 1,320 |
| 2021-11-02 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 7,500.00 | 1,002 |
| 2021-11-01 | 1,525.00 | 1,525.00 | 1,495.00 | 1,500.00 | 7,500.00 | 1,571 |
| 2021-10-29 | 1,530.00 | 1,530.00 | 1,520.00 | 1,525.00 | 7,625.00 | 1,828 |
| 2021-10-28 | 1,550.00 | 1,550.00 | 1,515.00 | 1,530.00 | 7,650.00 | 1,293 |
| 2021-10-27 | 1,550.00 | 1,550.00 | 1,520.00 | 1,540.00 | 7,700.00 | 911 |
| 2021-10-26 | 1,560.00 | 1,560.00 | 1,525.00 | 1,550.00 | 7,750.00 | 1,529 |
| 2021-10-25 | 1,530.00 | 1,560.00 | 1,530.00 | 1,555.00 | 7,775.00 | 749 |
← NewerPage 20 of 20 · 1,173 trading days
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.