dhSteel (KOSDAQ:021040)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,460.00
-30.00 (-2.01%)
At close: Oct 29, 2025

dhSteel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,490.001,505.001,458.001,460.001,460.00-2.01%82,190
Oct 28, 20251,480.001,492.001,460.001,490.001,490.000.07%88,118
Oct 27, 20251,489.001,493.001,470.001,489.001,489.00-0.13%74,617
Oct 24, 20251,478.001,522.001,475.001,491.001,491.000.88%130,807
Oct 23, 20251,440.001,494.001,423.001,478.001,478.001.79%104,221
Oct 22, 20251,478.001,489.001,440.001,452.001,452.00-1.76%102,083
Oct 21, 20251,443.001,490.001,435.001,478.001,478.002.43%143,340
Oct 20, 20251,442.001,467.001,431.001,443.001,443.00-0.82%137,424
Oct 17, 20251,430.001,459.001,420.001,455.001,455.000.76%146,959
Oct 16, 20251,490.001,490.001,444.001,444.001,444.00-2.89%229,143
Oct 15, 20251,438.001,691.001,424.001,487.001,487.002.41%2,741,586
Oct 14, 20251,425.001,464.001,417.001,452.001,452.000.55%194,460
Oct 13, 20251,384.001,444.001,365.001,444.001,444.002.27%269,749
Oct 10, 20251,448.001,448.001,401.001,412.001,412.00-2.42%324,061
Oct 2, 20251,510.001,576.001,437.001,447.001,447.00-5.67%1,142,671
Oct 1, 20251,730.001,848.001,508.001,534.001,534.00-17.53%3,342,465
Sep 30, 20251,537.001,957.001,455.001,860.001,860.0023.51%17,905,990
Sep 29, 20251,330.001,676.001,330.001,506.001,506.0013.40%3,682,363
Sep 26, 20251,379.001,379.001,326.001,328.001,328.00-3.70%78,480
Sep 25, 20251,381.001,410.001,370.001,379.001,379.00-0.36%39,947
Sep 24, 20251,387.001,387.001,373.001,384.001,384.00-0.29%42,144
Sep 23, 20251,411.001,411.001,384.001,388.001,388.00-0.72%94,640
Sep 22, 20251,435.001,439.001,396.001,398.001,398.00-3.59%135,439
Sep 19, 20251,470.001,470.001,404.001,450.001,450.00-0.21%141,645
Sep 18, 20251,497.001,525.001,437.001,453.001,453.00-2.87%303,109
Sep 17, 20251,441.001,714.001,421.001,496.001,496.003.82%2,868,642
Sep 16, 20251,527.001,527.001,435.001,441.001,441.00-5.01%231,432
Sep 15, 20251,571.001,582.001,516.001,517.001,517.00-3.56%273,546
Sep 12, 20251,659.001,673.001,550.001,573.001,573.00-5.98%635,023
Sep 11, 20251,580.001,950.001,568.001,673.001,673.003.53%6,445,536
Sep 10, 20251,312.001,709.001,284.001,616.001,616.0022.89%8,814,986
Sep 9, 20251,300.001,340.001,300.001,315.001,315.000.23%28,576
Sep 8, 20251,254.001,345.001,241.001,312.001,312.005.30%78,662
Sep 5, 20251,260.001,279.001,242.001,246.001,246.00-0.64%34,540
Sep 4, 20251,298.001,298.001,230.001,254.001,254.00-1.26%29,705
Sep 3, 20251,320.001,345.001,248.001,270.001,270.00-0.47%54,760
Sep 2, 20251,255.001,310.001,244.001,276.001,276.001.35%57,193
Sep 1, 20251,280.001,300.001,207.001,259.001,259.002.19%111,154
Aug 29, 20251,200.001,232.001,196.001,232.001,232.002.75%31,160
Aug 28, 20251,182.001,238.001,182.001,199.001,199.001.44%28,434
Aug 27, 20251,225.001,233.001,182.001,182.001,182.00-2.72%19,728
Aug 26, 20251,234.001,241.001,214.001,215.001,215.00-1.54%12,096
Aug 25, 20251,230.001,272.001,217.001,234.001,234.000.33%18,259
Aug 22, 20251,189.001,294.001,180.001,230.001,230.004.50%64,756
Aug 21, 20251,157.001,200.001,156.001,177.001,177.001.82%18,822
Aug 20, 20251,211.001,211.001,136.001,156.001,156.00-4.54%40,367
Aug 19, 20251,223.001,234.001,209.001,211.001,211.00-0.98%19,682
Aug 18, 20251,227.001,268.001,219.001,223.001,223.00-0.33%13,118
Aug 14, 20251,224.001,248.001,222.001,227.001,227.000.33%18,056
Aug 13, 20251,235.001,250.001,223.001,223.001,223.00-0.89%23,944