dhSteel (KOSDAQ:021040)
South Korea · Delayed Price · Currency is KRW 991.00
+16.00 (1.64%)
At close: Oct 30, 2026
dhSteel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 955.00 | 991.00 | 931.00 | 991.00 | 991.00 | 1.64% | 22,597 |
| Oct 29, 2026 | 1,055.00 | 1,055.00 | 968.00 | 975.00 | 975.00 | -11.36% | 38,526 |
| Oct 28, 2026 | 967.00 | 1,120.00 | 959.00 | 1,100.00 | 1,100.00 | 11.22% | 202,887 |
| Oct 27, 2026 | 952.00 | 1,000.00 | 945.00 | 989.00 | 989.00 | 4.99% | 83,362 |
| Oct 26, 2026 | 965.00 | 965.00 | 912.00 | 942.00 | 942.00 | -1.26% | 10,802 |
| Oct 23, 2026 | 940.00 | 955.00 | 922.00 | 954.00 | 954.00 | 1.49% | 19,975 |
| Oct 22, 2026 | 989.00 | 989.00 | 937.00 | 940.00 | 940.00 | -2.19% | 3,653 |
| Oct 21, 2026 | 925.00 | 980.00 | 913.00 | 961.00 | 961.00 | 4.68% | 33,117 |
| Oct 20, 2026 | 960.00 | 960.00 | 907.00 | 918.00 | 918.00 | -2.96% | 14,557 |
| Oct 19, 2026 | 911.00 | 958.00 | 911.00 | 946.00 | 946.00 | -0.11% | 16,019 |
| Oct 16, 2026 | 930.00 | 947.00 | 900.00 | 947.00 | 947.00 | 2.05% | 15,484 |
| Oct 15, 2026 | 1,005.00 | 1,010.00 | 920.00 | 928.00 | 928.00 | -2.83% | 52,594 |
| Oct 14, 2026 | 970.00 | 1,035.00 | 942.00 | 955.00 | 955.00 | 1.38% | 30,507 |
| Oct 13, 2026 | 947.00 | 979.00 | 927.00 | 942.00 | 942.00 | 1.62% | 26,857 |
| Oct 12, 2026 | 973.00 | 1,150.00 | 925.00 | 927.00 | 927.00 | 0.22% | 578,602 |
| Oct 8, 2026 | 917.00 | 1,090.00 | 917.00 | 925.00 | 925.00 | 0.87% | 105,900 |
| Oct 7, 2026 | 947.00 | 947.00 | 917.00 | 917.00 | 917.00 | -2.13% | 17,877 |
| Oct 6, 2026 | 938.00 | 940.00 | 930.00 | 937.00 | 937.00 | -0.32% | 6,760 |
| Oct 2, 2026 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | - | 20,835 |
| Oct 1, 2026 | 947.00 | 947.00 | 873.00 | 940.00 | 940.00 | 1.62% | 24,678 |
| Sep 30, 2026 | 940.00 | 940.00 | 904.00 | 925.00 | 925.00 | 2.10% | 19,183 |
| Sep 29, 2026 | 944.00 | 944.00 | 901.00 | 906.00 | 906.00 | -4.03% | 8,364 |
| Sep 28, 2026 | 941.00 | 944.00 | 903.00 | 944.00 | 944.00 | 0.32% | 10,285 |
| Sep 23, 2026 | 976.00 | 976.00 | 916.00 | 941.00 | 941.00 | 0.53% | 12,202 |
| Sep 22, 2026 | 941.00 | 976.00 | 929.00 | 936.00 | 936.00 | -0.53% | 10,218 |
| Sep 21, 2026 | 951.00 | 973.00 | 937.00 | 941.00 | 941.00 | -5.90% | 36,745 |
| Sep 18, 2026 | 942.00 | 1,050.00 | 910.00 | 1,000.00 | 1,000.00 | 10.50% | 195,310 |
| Sep 17, 2026 | 910.00 | 916.00 | 905.00 | 905.00 | 905.00 | -1.20% | 6,016 |
| Sep 16, 2026 | 927.00 | 946.00 | 900.00 | 916.00 | 916.00 | -1.19% | 2,939 |
| Sep 15, 2026 | 928.00 | 966.00 | 900.00 | 927.00 | 927.00 | -0.11% | 25,306 |
| Sep 14, 2026 | 960.00 | 960.00 | 928.00 | 928.00 | 928.00 | -1.49% | 12,222 |
| Sep 11, 2026 | 960.00 | 960.00 | 925.00 | 942.00 | 942.00 | - | 15,819 |
| Sep 10, 2026 | 965.00 | 965.00 | 924.00 | 942.00 | 942.00 | -1.36% | 8,001 |
| Sep 9, 2026 | 938.00 | 961.00 | 938.00 | 955.00 | 955.00 | 1.81% | 7,850 |
| Sep 8, 2026 | 984.00 | 999.00 | 937.00 | 938.00 | 938.00 | -2.80% | 23,290 |
| Sep 7, 2026 | 975.00 | 975.00 | 942.00 | 965.00 | 965.00 | 2.66% | 9,623 |
| Sep 4, 2026 | 969.00 | 970.00 | 930.00 | 940.00 | 940.00 | 0.97% | 18,901 |
| Sep 3, 2026 | 989.00 | 989.00 | 930.00 | 931.00 | 931.00 | -4.02% | 18,729 |
| Sep 2, 2026 | 930.00 | 973.00 | 929.00 | 970.00 | 970.00 | 4.30% | 20,260 |
| Sep 1, 2026 | 930.00 | 989.00 | 930.00 | 930.00 | 930.00 | -0.21% | 17,062 |
| Aug 31, 2026 | 950.00 | 950.00 | 920.00 | 932.00 | 932.00 | -2.00% | 4,978 |
| Aug 28, 2026 | 994.00 | 994.00 | 930.00 | 951.00 | 951.00 | - | 13,576 |
| Aug 27, 2026 | 958.00 | 958.00 | 945.00 | 951.00 | 951.00 | -0.73% | 3,265 |
| Aug 26, 2026 | 973.00 | 1,005.00 | 943.00 | 958.00 | 958.00 | -1.44% | 7,928 |
| Aug 25, 2026 | 998.00 | 998.00 | 945.00 | 972.00 | 972.00 | 0.52% | 10,045 |
| Aug 24, 2026 | 1,000.00 | 1,000.00 | 951.00 | 967.00 | 967.00 | 0.42% | 11,937 |
| Aug 21, 2026 | 1,014.00 | 1,014.00 | 953.00 | 963.00 | 963.00 | -2.83% | 12,623 |
| Aug 20, 2026 | 990.00 | 1,016.00 | 952.00 | 991.00 | 991.00 | 0.10% | 15,013 |
| Aug 19, 2026 | 951.00 | 1,008.00 | 951.00 | 990.00 | 990.00 | -0.40% | 17,552 |
| Aug 18, 2026 | 974.00 | 1,025.00 | 969.00 | 994.00 | 994.00 | -0.40% | 43,918 |