dhSteel (KOSDAQ:021040)
South Korea · Delayed Price · Currency is KRW 1,450.00
+8.00 (0.55%)
At close: Sep 19, 2025
dhSteel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,470.00 | 1,470.00 | 1,404.00 | 1,450.00 | 1,450.00 | -0.21% | 141,645 |
| Sep 18, 2025 | 1,497.00 | 1,525.00 | 1,437.00 | 1,453.00 | 1,453.00 | -2.87% | 303,109 |
| Sep 17, 2025 | 1,441.00 | 1,714.00 | 1,421.00 | 1,496.00 | 1,496.00 | 3.82% | 2,868,642 |
| Sep 16, 2025 | 1,527.00 | 1,527.00 | 1,435.00 | 1,441.00 | 1,441.00 | -5.01% | 231,432 |
| Sep 15, 2025 | 1,571.00 | 1,582.00 | 1,516.00 | 1,517.00 | 1,517.00 | -3.56% | 273,546 |
| Sep 12, 2025 | 1,659.00 | 1,673.00 | 1,550.00 | 1,573.00 | 1,573.00 | -5.98% | 635,023 |
| Sep 11, 2025 | 1,580.00 | 1,950.00 | 1,568.00 | 1,673.00 | 1,673.00 | 3.53% | 6,445,536 |
| Sep 10, 2025 | 1,312.00 | 1,709.00 | 1,284.00 | 1,616.00 | 1,616.00 | 22.89% | 8,814,986 |
| Sep 9, 2025 | 1,300.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.23% | 28,576 |
| Sep 8, 2025 | 1,254.00 | 1,345.00 | 1,241.00 | 1,312.00 | 1,312.00 | 5.30% | 78,662 |
| Sep 5, 2025 | 1,260.00 | 1,279.00 | 1,242.00 | 1,246.00 | 1,246.00 | -0.64% | 34,540 |
| Sep 4, 2025 | 1,298.00 | 1,298.00 | 1,230.00 | 1,254.00 | 1,254.00 | -1.26% | 29,705 |
| Sep 3, 2025 | 1,320.00 | 1,345.00 | 1,248.00 | 1,270.00 | 1,270.00 | -0.47% | 54,760 |
| Sep 2, 2025 | 1,255.00 | 1,310.00 | 1,244.00 | 1,276.00 | 1,276.00 | 1.35% | 57,193 |
| Sep 1, 2025 | 1,280.00 | 1,300.00 | 1,207.00 | 1,259.00 | 1,259.00 | 2.19% | 111,154 |
| Aug 29, 2025 | 1,200.00 | 1,232.00 | 1,196.00 | 1,232.00 | 1,232.00 | 2.75% | 31,160 |
| Aug 28, 2025 | 1,182.00 | 1,238.00 | 1,182.00 | 1,199.00 | 1,199.00 | 1.44% | 28,434 |
| Aug 27, 2025 | 1,225.00 | 1,233.00 | 1,182.00 | 1,182.00 | 1,182.00 | -2.72% | 19,728 |
| Aug 26, 2025 | 1,234.00 | 1,241.00 | 1,214.00 | 1,215.00 | 1,215.00 | -1.54% | 12,096 |
| Aug 25, 2025 | 1,230.00 | 1,272.00 | 1,217.00 | 1,234.00 | 1,234.00 | 0.33% | 18,259 |
| Aug 22, 2025 | 1,189.00 | 1,294.00 | 1,180.00 | 1,230.00 | 1,230.00 | 4.50% | 64,756 |
| Aug 21, 2025 | 1,157.00 | 1,200.00 | 1,156.00 | 1,177.00 | 1,177.00 | 1.82% | 18,822 |
| Aug 20, 2025 | 1,211.00 | 1,211.00 | 1,136.00 | 1,156.00 | 1,156.00 | -4.54% | 40,367 |
| Aug 19, 2025 | 1,223.00 | 1,234.00 | 1,209.00 | 1,211.00 | 1,211.00 | -0.98% | 19,682 |
| Aug 18, 2025 | 1,227.00 | 1,268.00 | 1,219.00 | 1,223.00 | 1,223.00 | -0.33% | 13,118 |
| Aug 14, 2025 | 1,224.00 | 1,248.00 | 1,222.00 | 1,227.00 | 1,227.00 | 0.33% | 18,056 |
| Aug 13, 2025 | 1,235.00 | 1,250.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.89% | 23,944 |
| Aug 12, 2025 | 1,223.00 | 1,345.00 | 1,223.00 | 1,234.00 | 1,234.00 | 0.73% | 181,147 |
| Aug 11, 2025 | 1,260.00 | 1,260.00 | 1,202.00 | 1,225.00 | 1,225.00 | 0.99% | 39,015 |
| Aug 8, 2025 | 1,260.00 | 1,272.00 | 1,200.00 | 1,213.00 | 1,213.00 | -2.96% | 61,853 |
| Aug 7, 2025 | 1,298.00 | 1,298.00 | 1,237.00 | 1,250.00 | 1,250.00 | -0.08% | 20,843 |
| Aug 6, 2025 | 1,272.00 | 1,296.00 | 1,250.00 | 1,251.00 | 1,251.00 | -1.11% | 13,875 |
| Aug 5, 2025 | 1,309.00 | 1,309.00 | 1,242.00 | 1,265.00 | 1,265.00 | - | 42,138 |
| Aug 4, 2025 | 1,240.00 | 1,273.00 | 1,200.00 | 1,265.00 | 1,265.00 | 2.02% | 36,920 |
| Aug 1, 2025 | 1,289.00 | 1,301.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.80% | 40,771 |
| Jul 31, 2025 | 1,303.00 | 1,321.00 | 1,270.00 | 1,289.00 | 1,289.00 | -1.07% | 95,363 |
| Jul 30, 2025 | 1,320.00 | 1,340.00 | 1,301.00 | 1,303.00 | 1,303.00 | -0.91% | 52,987 |
| Jul 29, 2025 | 1,317.00 | 1,329.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.15% | 46,905 |
| Jul 28, 2025 | 1,354.00 | 1,369.00 | 1,308.00 | 1,317.00 | 1,317.00 | -2.95% | 83,635 |
| Jul 25, 2025 | 1,354.00 | 1,386.00 | 1,340.00 | 1,357.00 | 1,357.00 | -0.59% | 127,690 |
| Jul 24, 2025 | 1,401.00 | 1,454.00 | 1,360.00 | 1,365.00 | 1,365.00 | -4.21% | 283,690 |
| Jul 23, 2025 | 1,322.00 | 1,700.00 | 1,310.00 | 1,425.00 | 1,425.00 | 7.79% | 4,236,505 |
| Jul 22, 2025 | 1,340.00 | 1,344.00 | 1,300.00 | 1,322.00 | 1,322.00 | -1.34% | 26,745 |
| Jul 21, 2025 | 1,379.00 | 1,379.00 | 1,290.00 | 1,340.00 | 1,340.00 | - | 39,997 |
| Jul 18, 2025 | 1,381.00 | 1,389.00 | 1,302.00 | 1,340.00 | 1,340.00 | -2.90% | 55,470 |
| Jul 17, 2025 | 1,390.00 | 1,394.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.72% | 18,323 |
| Jul 16, 2025 | 1,412.00 | 1,412.00 | 1,374.00 | 1,390.00 | 1,390.00 | -1.56% | 31,833 |
| Jul 15, 2025 | 1,430.00 | 1,430.00 | 1,387.00 | 1,412.00 | 1,412.00 | -0.77% | 23,017 |
| Jul 14, 2025 | 1,409.00 | 1,470.00 | 1,390.00 | 1,423.00 | 1,423.00 | 0.99% | 50,668 |
| Jul 11, 2025 | 1,384.00 | 1,433.00 | 1,381.00 | 1,409.00 | 1,409.00 | 1.81% | 41,837 |