dhSteel (KOSDAQ:021040)
South Korea · Delayed Price · Currency is KRW 1,193.00
-19.00 (-1.57%)
At close: Feb 6, 2026
dhSteel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1,248.00 | 1,287.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1.36% | 64,526 |
| Jan 14, 2026 | 1,258.00 | 1,294.00 | 1,231.00 | 1,248.00 | 1,248.00 | -0.72% | 66,809 |
| Jan 13, 2026 | 1,265.00 | 1,293.00 | 1,250.00 | 1,257.00 | 1,257.00 | -0.55% | 78,192 |
| Jan 12, 2026 | 1,287.00 | 1,287.00 | 1,241.00 | 1,264.00 | 1,264.00 | -1.79% | 92,795 |
| Jan 9, 2026 | 1,232.00 | 1,288.00 | 1,232.00 | 1,287.00 | 1,287.00 | 4.55% | 67,801 |
| Jan 8, 2026 | 1,261.00 | 1,280.00 | 1,231.00 | 1,231.00 | 1,231.00 | -2.38% | 130,299 |
| Jan 7, 2026 | 1,305.00 | 1,305.00 | 1,260.00 | 1,261.00 | 1,261.00 | -3.37% | 160,857 |
| Jan 6, 2026 | 1,295.00 | 1,333.00 | 1,286.00 | 1,305.00 | 1,305.00 | 0.77% | 95,468 |
| Jan 5, 2026 | 1,325.00 | 1,338.00 | 1,272.00 | 1,295.00 | 1,295.00 | -2.85% | 189,687 |
| Jan 2, 2026 | 1,306.00 | 1,354.00 | 1,306.00 | 1,333.00 | 1,333.00 | 1.29% | 101,416 |
| Dec 30, 2025 | 1,353.00 | 1,353.00 | 1,316.00 | 1,316.00 | 1,316.00 | -3.24% | 185,090 |
| Dec 29, 2025 | 1,432.00 | 1,451.00 | 1,359.00 | 1,360.00 | 1,360.00 | -5.03% | 349,252 |
| Dec 26, 2025 | 1,432.00 | 1,470.00 | 1,419.00 | 1,432.00 | 1,432.00 | -1.24% | 234,970 |
| Dec 24, 2025 | 1,495.00 | 1,550.00 | 1,442.00 | 1,450.00 | 1,450.00 | -1.76% | 749,176 |
| Dec 23, 2025 | 1,510.00 | 1,690.00 | 1,425.00 | 1,476.00 | 1,476.00 | -1.60% | 1,859,964 |
| Dec 22, 2025 | 1,756.00 | 1,910.00 | 1,470.00 | 1,500.00 | 1,500.00 | -6.07% | 6,018,016 |
| Dec 19, 2025 | 1,228.00 | 1,597.00 | 1,227.00 | 1,597.00 | 1,597.00 | 29.94% | 4,127,432 |
| Dec 18, 2025 | 1,237.00 | 1,237.00 | 1,220.00 | 1,229.00 | 1,229.00 | 0.24% | 18,616 |
| Dec 17, 2025 | 1,227.00 | 1,243.00 | 1,221.00 | 1,226.00 | 1,226.00 | -0.08% | 13,236 |
| Dec 16, 2025 | 1,244.00 | 1,244.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.37% | 27,296 |
| Dec 15, 2025 | 1,239.00 | 1,253.00 | 1,227.00 | 1,244.00 | 1,244.00 | 0.40% | 29,370 |
| Dec 12, 2025 | 1,253.00 | 1,265.00 | 1,230.00 | 1,239.00 | 1,239.00 | -1.12% | 32,468 |
| Dec 11, 2025 | 1,283.00 | 1,304.00 | 1,243.00 | 1,253.00 | 1,253.00 | -1.18% | 53,693 |
| Dec 10, 2025 | 1,286.00 | 1,286.00 | 1,266.00 | 1,268.00 | 1,268.00 | -1.17% | 13,433 |
| Dec 9, 2025 | 1,295.00 | 1,300.00 | 1,271.00 | 1,283.00 | 1,283.00 | -1.00% | 7,319 |
| Dec 8, 2025 | 1,285.00 | 1,304.00 | 1,280.00 | 1,296.00 | 1,296.00 | -0.08% | 18,536 |
| Dec 5, 2025 | 1,272.00 | 1,309.00 | 1,250.00 | 1,297.00 | 1,297.00 | 1.01% | 45,860 |
| Dec 4, 2025 | 1,267.00 | 1,287.00 | 1,267.00 | 1,284.00 | 1,284.00 | 1.34% | 8,575 |
| Dec 3, 2025 | 1,315.00 | 1,315.00 | 1,245.00 | 1,267.00 | 1,267.00 | -0.24% | 13,571 |
| Dec 2, 2025 | 1,288.00 | 1,309.00 | 1,257.00 | 1,270.00 | 1,270.00 | -1.40% | 25,976 |
| Dec 1, 2025 | 1,308.00 | 1,313.00 | 1,287.00 | 1,288.00 | 1,288.00 | -1.53% | 7,161 |
| Nov 28, 2025 | 1,310.00 | 1,316.00 | 1,281.00 | 1,308.00 | 1,308.00 | 0.62% | 8,085 |
| Nov 27, 2025 | 1,305.00 | 1,305.00 | 1,272.00 | 1,300.00 | 1,300.00 | -0.99% | 17,561 |
| Nov 26, 2025 | 1,340.00 | 1,340.00 | 1,275.00 | 1,313.00 | 1,313.00 | 1.94% | 7,725 |