dhSteel (KOSDAQ:021040)
South Korea · Delayed Price · Currency is KRW 1,190.00
-19.00 (-1.57%)
At close: Apr 1, 2026
dhSteel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,218.00 | 1,230.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.57% | 82,330 |
| Mar 31, 2026 | 1,216.00 | 1,216.00 | 1,172.00 | 1,209.00 | 1,209.00 | -0.58% | 24,821 |
| Mar 30, 2026 | 1,170.00 | 1,222.00 | 1,157.00 | 1,216.00 | 1,216.00 | 2.96% | 11,778 |
| Mar 27, 2026 | 1,203.00 | 1,203.00 | 1,111.00 | 1,181.00 | 1,181.00 | -1.17% | 53,354 |
| Mar 26, 2026 | 1,219.00 | 1,219.00 | 1,183.00 | 1,195.00 | 1,195.00 | 0.25% | 10,196 |
| Mar 25, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,192.00 | 1,192.00 | 1.88% | 11,784 |
| Mar 24, 2026 | 1,181.00 | 1,203.00 | 1,161.00 | 1,170.00 | 1,170.00 | -0.93% | 17,339 |
| Mar 23, 2026 | 1,192.00 | 1,198.00 | 1,173.00 | 1,181.00 | 1,181.00 | -0.76% | 14,067 |
| Mar 20, 2026 | 1,196.00 | 1,196.00 | 1,166.00 | 1,190.00 | 1,190.00 | -0.50% | 24,622 |
| Mar 19, 2026 | 1,195.00 | 1,219.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.91% | 15,657 |
| Mar 18, 2026 | 1,224.00 | 1,237.00 | 1,205.00 | 1,207.00 | 1,207.00 | -1.39% | 13,023 |
| Mar 17, 2026 | 1,221.00 | 1,229.00 | 1,199.00 | 1,224.00 | 1,224.00 | -0.41% | 11,968 |
| Mar 16, 2026 | 1,235.00 | 1,238.00 | 1,200.00 | 1,229.00 | 1,229.00 | 0.33% | 9,770 |
| Mar 13, 2026 | 1,260.00 | 1,260.00 | 1,210.00 | 1,225.00 | 1,225.00 | -0.49% | 10,056 |
| Mar 12, 2026 | 1,224.00 | 1,286.00 | 1,206.00 | 1,231.00 | 1,231.00 | 0.57% | 39,472 |
| Mar 11, 2026 | 1,164.00 | 1,275.00 | 1,164.00 | 1,224.00 | 1,224.00 | 5.15% | 115,967 |
| Mar 10, 2026 | 1,118.00 | 1,300.00 | 1,118.00 | 1,164.00 | 1,164.00 | 4.21% | 158,597 |
| Mar 9, 2026 | 1,128.00 | 1,241.00 | 1,040.00 | 1,117.00 | 1,117.00 | -1.50% | 99,746 |
| Mar 6, 2026 | 1,139.00 | 1,139.00 | 1,072.00 | 1,134.00 | 1,134.00 | -0.44% | 23,326 |
| Mar 5, 2026 | 1,050.00 | 1,198.00 | 1,050.00 | 1,139.00 | 1,139.00 | 8.79% | 52,867 |
| Mar 4, 2026 | 1,177.00 | 1,177.00 | 1,014.00 | 1,047.00 | 1,047.00 | -11.94% | 69,719 |
| Mar 3, 2026 | 1,221.00 | 1,221.00 | 1,162.00 | 1,189.00 | 1,189.00 | -2.62% | 101,458 |
| Feb 27, 2026 | 1,247.00 | 1,247.00 | 1,215.00 | 1,221.00 | 1,221.00 | -2.09% | 37,862 |
| Feb 26, 2026 | 1,280.00 | 1,287.00 | 1,245.00 | 1,247.00 | 1,247.00 | -2.50% | 53,363 |
| Feb 25, 2026 | 1,290.00 | 1,339.00 | 1,270.00 | 1,279.00 | 1,279.00 | -0.16% | 49,528 |
| Feb 24, 2026 | 1,303.00 | 1,339.00 | 1,220.00 | 1,281.00 | 1,281.00 | -1.69% | 55,749 |
| Feb 23, 2026 | 1,251.00 | 1,359.00 | 1,251.00 | 1,303.00 | 1,303.00 | 4.16% | 206,681 |
| Feb 20, 2026 | 1,240.00 | 1,256.00 | 1,240.00 | 1,251.00 | 1,251.00 | 0.24% | 25,087 |
| Feb 19, 2026 | 1,249.00 | 1,290.00 | 1,233.00 | 1,248.00 | 1,248.00 | -1.11% | 37,790 |
| Feb 13, 2026 | 1,293.00 | 1,293.00 | 1,247.00 | 1,262.00 | 1,262.00 | -3.00% | 52,310 |
| Feb 12, 2026 | 1,300.00 | 1,348.00 | 1,265.00 | 1,301.00 | 1,301.00 | 0.85% | 130,381 |
| Feb 11, 2026 | 1,228.00 | 1,346.00 | 1,218.00 | 1,290.00 | 1,290.00 | 5.05% | 221,173 |
| Feb 10, 2026 | 1,217.00 | 1,258.00 | 1,217.00 | 1,228.00 | 1,228.00 | 0.90% | 51,953 |
| Feb 9, 2026 | 1,199.00 | 1,318.00 | 1,195.00 | 1,217.00 | 1,217.00 | 2.01% | 177,262 |
| Feb 6, 2026 | 1,200.00 | 1,221.00 | 1,183.00 | 1,193.00 | 1,193.00 | -1.57% | 45,840 |
| Feb 5, 2026 | 1,224.00 | 1,234.00 | 1,203.00 | 1,212.00 | 1,212.00 | -0.98% | 45,107 |
| Feb 4, 2026 | 1,223.00 | 1,240.00 | 1,212.00 | 1,224.00 | 1,224.00 | 1.16% | 27,813 |
| Feb 3, 2026 | 1,244.00 | 1,244.00 | 1,190.00 | 1,210.00 | 1,210.00 | - | 41,768 |
| Feb 2, 2026 | 1,224.00 | 1,233.00 | 1,195.00 | 1,210.00 | 1,210.00 | -1.14% | 34,013 |
| Jan 30, 2026 | 1,239.00 | 1,239.00 | 1,206.00 | 1,224.00 | 1,224.00 | 0.41% | 23,961 |
| Jan 29, 2026 | 1,218.00 | 1,234.00 | 1,214.00 | 1,219.00 | 1,219.00 | 0.41% | 43,017 |
| Jan 28, 2026 | 1,219.00 | 1,245.00 | 1,211.00 | 1,214.00 | 1,214.00 | -0.41% | 24,673 |
| Jan 27, 2026 | 1,232.00 | 1,232.00 | 1,217.00 | 1,219.00 | 1,219.00 | -0.89% | 40,030 |
| Jan 26, 2026 | 1,217.00 | 1,237.00 | 1,206.00 | 1,230.00 | 1,230.00 | 1.32% | 30,329 |
| Jan 23, 2026 | 1,218.00 | 1,218.00 | 1,183.00 | 1,214.00 | 1,214.00 | -0.49% | 51,211 |
| Jan 22, 2026 | 1,230.00 | 1,241.00 | 1,195.00 | 1,220.00 | 1,220.00 | -0.33% | 134,433 |
| Jan 21, 2026 | 1,252.00 | 1,252.00 | 1,220.00 | 1,224.00 | 1,224.00 | -1.13% | 64,088 |
| Jan 20, 2026 | 1,279.00 | 1,279.00 | 1,225.00 | 1,238.00 | 1,238.00 | -0.64% | 55,864 |
| Jan 19, 2026 | 1,233.00 | 1,247.00 | 1,227.00 | 1,246.00 | 1,246.00 | 0.40% | 79,710 |
| Jan 16, 2026 | 1,265.00 | 1,265.00 | 1,239.00 | 1,241.00 | 1,241.00 | -1.90% | 69,164 |