dhSteel (KOSDAQ:021040)
South Korea · Delayed Price · Currency is KRW 1,354.00
-1.00 (-0.07%)
At close: Nov 14, 2025
dhSteel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,300.00 | 1,336.00 | 1,284.00 | 1,303.00 | 1,303.00 | 0.23% | 11,519 |
| Nov 18, 2025 | 1,323.00 | 1,327.00 | 1,277.00 | 1,300.00 | 1,300.00 | -1.89% | 66,243 |
| Nov 17, 2025 | 1,338.00 | 1,379.00 | 1,323.00 | 1,325.00 | 1,325.00 | -2.14% | 57,985 |
| Nov 14, 2025 | 1,338.00 | 1,372.00 | 1,302.00 | 1,354.00 | 1,354.00 | -0.07% | 45,932 |
| Nov 13, 2025 | 1,360.00 | 1,360.00 | 1,306.00 | 1,355.00 | 1,355.00 | 0.37% | 25,901 |
| Nov 12, 2025 | 1,350.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | - | 37,606 |
| Nov 11, 2025 | 1,376.00 | 1,407.00 | 1,325.00 | 1,350.00 | 1,350.00 | -1.24% | 34,362 |
| Nov 10, 2025 | 1,330.00 | 1,370.00 | 1,325.00 | 1,367.00 | 1,367.00 | 2.09% | 30,814 |
| Nov 7, 2025 | 1,375.00 | 1,378.00 | 1,324.00 | 1,339.00 | 1,339.00 | -0.15% | 51,819 |
| Nov 6, 2025 | 1,341.00 | 1,400.00 | 1,280.00 | 1,341.00 | 1,341.00 | - | 128,687 |
| Nov 5, 2025 | 1,399.00 | 1,399.00 | 1,312.00 | 1,341.00 | 1,341.00 | -4.15% | 117,056 |
| Nov 4, 2025 | 1,390.00 | 1,421.00 | 1,383.00 | 1,399.00 | 1,399.00 | 1.38% | 55,062 |
| Nov 3, 2025 | 1,458.00 | 1,458.00 | 1,373.00 | 1,380.00 | 1,380.00 | -6.12% | 135,749 |
| Oct 31, 2025 | 1,480.00 | 1,500.00 | 1,427.00 | 1,470.00 | 1,470.00 | -0.74% | 120,249 |
| Oct 30, 2025 | 1,451.00 | 1,481.00 | 1,440.00 | 1,481.00 | 1,481.00 | 1.44% | 91,201 |
| Oct 29, 2025 | 1,490.00 | 1,505.00 | 1,458.00 | 1,460.00 | 1,460.00 | -2.01% | 82,190 |
| Oct 28, 2025 | 1,480.00 | 1,492.00 | 1,460.00 | 1,490.00 | 1,490.00 | 0.07% | 88,118 |
| Oct 27, 2025 | 1,489.00 | 1,493.00 | 1,470.00 | 1,489.00 | 1,489.00 | -0.13% | 74,617 |
| Oct 24, 2025 | 1,478.00 | 1,522.00 | 1,475.00 | 1,491.00 | 1,491.00 | 0.88% | 130,807 |
| Oct 23, 2025 | 1,440.00 | 1,494.00 | 1,423.00 | 1,478.00 | 1,478.00 | 1.79% | 104,221 |
| Oct 22, 2025 | 1,478.00 | 1,489.00 | 1,440.00 | 1,452.00 | 1,452.00 | -1.76% | 102,083 |
| Oct 21, 2025 | 1,443.00 | 1,490.00 | 1,435.00 | 1,478.00 | 1,478.00 | 2.43% | 143,340 |
| Oct 20, 2025 | 1,442.00 | 1,467.00 | 1,431.00 | 1,443.00 | 1,443.00 | -0.82% | 137,424 |
| Oct 17, 2025 | 1,430.00 | 1,459.00 | 1,420.00 | 1,455.00 | 1,455.00 | 0.76% | 146,959 |
| Oct 16, 2025 | 1,490.00 | 1,490.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.89% | 229,143 |
| Oct 15, 2025 | 1,438.00 | 1,691.00 | 1,424.00 | 1,487.00 | 1,487.00 | 2.41% | 2,741,586 |
| Oct 14, 2025 | 1,425.00 | 1,464.00 | 1,417.00 | 1,452.00 | 1,452.00 | 0.55% | 194,460 |
| Oct 13, 2025 | 1,384.00 | 1,444.00 | 1,365.00 | 1,444.00 | 1,444.00 | 2.27% | 269,749 |
| Oct 10, 2025 | 1,448.00 | 1,448.00 | 1,401.00 | 1,412.00 | 1,412.00 | -2.42% | 324,061 |
| Oct 2, 2025 | 1,510.00 | 1,576.00 | 1,437.00 | 1,447.00 | 1,447.00 | -5.67% | 1,142,671 |
| Oct 1, 2025 | 1,730.00 | 1,848.00 | 1,508.00 | 1,534.00 | 1,534.00 | -17.53% | 3,342,465 |
| Sep 30, 2025 | 1,537.00 | 1,957.00 | 1,455.00 | 1,860.00 | 1,860.00 | 23.51% | 17,905,990 |
| Sep 29, 2025 | 1,330.00 | 1,676.00 | 1,330.00 | 1,506.00 | 1,506.00 | 13.40% | 3,682,363 |
| Sep 26, 2025 | 1,379.00 | 1,379.00 | 1,326.00 | 1,328.00 | 1,328.00 | -3.70% | 78,480 |
| Sep 25, 2025 | 1,381.00 | 1,410.00 | 1,370.00 | 1,379.00 | 1,379.00 | -0.36% | 39,947 |
| Sep 24, 2025 | 1,387.00 | 1,387.00 | 1,373.00 | 1,384.00 | 1,384.00 | -0.29% | 42,144 |
| Sep 23, 2025 | 1,411.00 | 1,411.00 | 1,384.00 | 1,388.00 | 1,388.00 | -0.72% | 94,640 |
| Sep 22, 2025 | 1,435.00 | 1,439.00 | 1,396.00 | 1,398.00 | 1,398.00 | -3.59% | 135,439 |
| 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 |