dhSteel (KOSDAQ:021040)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |