dhSteel (KOSDAQ:021040)
South Korea · Delayed Price · Currency is KRW 916.00
+6.00 (0.66%)
At close: Jul 21, 2026
dhSteel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 910.00 | 931.00 | 892.00 | 916.00 | 916.00 | 0.66% | 29,894 |
| Jul 20, 2026 | 909.00 | 944.00 | 895.00 | 910.00 | 910.00 | -0.76% | 24,651 |
| Jul 16, 2026 | 916.00 | 968.00 | 901.00 | 917.00 | 917.00 | 0.11% | 11,374 |
| Jul 15, 2026 | 900.00 | 935.00 | 895.00 | 916.00 | 916.00 | 1.78% | 20,515 |
| Jul 14, 2026 | 910.00 | 910.00 | 888.00 | 900.00 | 900.00 | - | 5,872 |
| Jul 13, 2026 | 980.00 | 980.00 | 900.00 | 900.00 | 900.00 | -2.60% | 33,799 |
| Jul 10, 2026 | 960.00 | 960.00 | 895.00 | 924.00 | 924.00 | 1.20% | 7,480 |
| Jul 9, 2026 | 891.00 | 950.00 | 890.00 | 913.00 | 913.00 | - | 34,005 |
| Jul 8, 2026 | 942.00 | 949.00 | 894.00 | 913.00 | 913.00 | -2.35% | 42,154 |
| Jul 7, 2026 | 906.00 | 950.00 | 906.00 | 935.00 | 935.00 | 3.31% | 26,473 |
| Jul 6, 2026 | 936.00 | 936.00 | 905.00 | 905.00 | 905.00 | -4.13% | 10,484 |
| Jul 3, 2026 | 951.00 | 951.00 | 900.00 | 944.00 | 944.00 | 2.61% | 33,830 |
| Jul 2, 2026 | 936.00 | 968.00 | 891.00 | 920.00 | 920.00 | -1.71% | 32,941 |
| Jul 1, 2026 | 975.00 | 975.00 | 880.00 | 936.00 | 936.00 | -0.95% | 12,114 |
| Jun 30, 2026 | 974.00 | 974.00 | 930.00 | 945.00 | 945.00 | -1.25% | 16,365 |
| Jun 29, 2026 | 901.00 | 970.00 | 901.00 | 957.00 | 957.00 | 2.79% | 14,277 |
| Jun 26, 2026 | 910.00 | 967.00 | 910.00 | 931.00 | 931.00 | -1.79% | 42,560 |
| Jun 25, 2026 | 944.00 | 975.00 | 905.00 | 948.00 | 948.00 | -0.21% | 14,578 |
| Jun 24, 2026 | 939.00 | 967.00 | 862.00 | 950.00 | 950.00 | -1.76% | 34,065 |
| Jun 23, 2026 | 920.00 | 994.00 | 905.00 | 967.00 | 967.00 | -0.51% | 39,519 |
| Jun 22, 2026 | 988.00 | 988.00 | 895.00 | 972.00 | 972.00 | -0.51% | 85,397 |
| Jun 19, 2026 | 1,034.00 | 1,042.00 | 951.00 | 977.00 | 977.00 | -5.97% | 93,513 |
| Jun 18, 2026 | 1,018.00 | 1,068.00 | 1,010.00 | 1,039.00 | 1,039.00 | - | 71,269 |
| Jun 17, 2026 | 1,064.00 | 1,369.00 | 1,031.00 | 1,039.00 | 1,039.00 | -3.26% | 1,023,842 |
| Jun 16, 2026 | 1,100.00 | 1,100.00 | 1,037.00 | 1,074.00 | 1,074.00 | -0.09% | 10,166 |
| Jun 15, 2026 | 1,073.00 | 1,131.00 | 1,050.00 | 1,075.00 | 1,075.00 | 3.17% | 35,640 |
| Jun 12, 2026 | 958.00 | 1,079.00 | 958.00 | 1,042.00 | 1,042.00 | 5.68% | 23,247 |
| Jun 11, 2026 | 973.00 | 1,050.00 | 910.00 | 986.00 | 986.00 | 1.23% | 77,433 |
| Jun 10, 2026 | 966.00 | 981.00 | 870.00 | 974.00 | 974.00 | 0.93% | 44,284 |
| Jun 9, 2026 | 945.00 | 988.00 | 945.00 | 965.00 | 965.00 | -0.52% | 22,497 |
| Jun 8, 2026 | 962.00 | 1,024.00 | 959.00 | 970.00 | 970.00 | -5.73% | 33,938 |
| Jun 5, 2026 | 1,004.00 | 1,090.00 | 973.00 | 1,029.00 | 1,029.00 | 2.49% | 34,580 |
| Jun 4, 2026 | 978.00 | 1,096.00 | 978.00 | 1,004.00 | 1,004.00 | -3.55% | 22,045 |
| Jun 2, 2026 | 1,074.00 | 1,093.00 | 990.00 | 1,041.00 | 1,041.00 | -3.88% | 43,171 |
| Jun 1, 2026 | 1,059.00 | 1,110.00 | 1,020.00 | 1,083.00 | 1,083.00 | 4.64% | 39,891 |
| May 29, 2026 | 1,080.00 | 1,154.00 | 1,030.00 | 1,035.00 | 1,035.00 | -4.17% | 52,112 |
| May 28, 2026 | 1,077.00 | 1,081.00 | 1,048.00 | 1,080.00 | 1,080.00 | 0.28% | 43,753 |
| May 27, 2026 | 1,122.00 | 1,143.00 | 1,050.00 | 1,077.00 | 1,077.00 | -3.58% | 139,113 |
| May 26, 2026 | 1,125.00 | 1,153.00 | 1,105.00 | 1,117.00 | 1,117.00 | -0.62% | 41,934 |
| May 22, 2026 | 1,116.00 | 1,144.00 | 1,115.00 | 1,124.00 | 1,124.00 | 0.72% | 23,087 |
| May 21, 2026 | 1,117.00 | 1,170.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.09% | 91,349 |
| May 20, 2026 | 1,163.00 | 1,187.00 | 1,090.00 | 1,115.00 | 1,115.00 | -4.13% | 83,033 |
| May 19, 2026 | 1,134.00 | 1,191.00 | 1,133.00 | 1,163.00 | 1,163.00 | 1.66% | 43,636 |
| May 18, 2026 | 1,200.00 | 1,200.00 | 1,124.00 | 1,144.00 | 1,144.00 | -4.67% | 113,130 |
| May 15, 2026 | 1,260.00 | 1,278.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.77% | 127,533 |
| May 14, 2026 | 1,247.00 | 1,279.00 | 1,245.00 | 1,247.00 | 1,247.00 | - | 128,949 |
| May 13, 2026 | 1,235.00 | 1,259.00 | 1,210.00 | 1,247.00 | 1,247.00 | 0.89% | 96,945 |
| May 12, 2026 | 1,231.00 | 1,267.00 | 1,226.00 | 1,236.00 | 1,236.00 | -0.48% | 160,844 |
| May 11, 2026 | 1,253.00 | 1,264.00 | 1,210.00 | 1,242.00 | 1,242.00 | -1.27% | 177,942 |
| May 8, 2026 | 1,272.00 | 1,272.00 | 1,231.00 | 1,258.00 | 1,258.00 | -1.10% | 164,468 |