dhSteel (KOSDAQ:021040)
South Korea · Delayed Price · Currency is KRW 1,470.00
-105.00 (-6.67%)
At close: Apr 29, 2026
dhSteel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,430.00 | 1,440.00 | 1,370.00 | 1,370.00 | 1,370.00 | -6.80% | 794,583 |
| Apr 29, 2026 | 1,699.00 | 1,973.00 | 1,434.00 | 1,470.00 | 1,470.00 | -6.67% | 7,309,356 |
| Apr 28, 2026 | 1,220.00 | 1,575.00 | 1,211.00 | 1,575.00 | 1,575.00 | 29.95% | 5,272,337 |
| Apr 27, 2026 | 1,206.00 | 1,426.00 | 1,191.00 | 1,212.00 | 1,212.00 | 0.58% | 1,074,432 |
| Apr 24, 2026 | 1,195.00 | 1,207.00 | 1,193.00 | 1,205.00 | 1,205.00 | 0.84% | 15,932 |
| Apr 23, 2026 | 1,208.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | -1.24% | 16,594 |
| Apr 22, 2026 | 1,248.00 | 1,250.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.06% | 21,878 |
| Apr 21, 2026 | 1,238.00 | 1,249.00 | 1,201.00 | 1,223.00 | 1,223.00 | -1.21% | 33,199 |
| Apr 20, 2026 | 1,277.00 | 1,277.00 | 1,226.00 | 1,238.00 | 1,238.00 | - | 18,418 |
| Apr 17, 2026 | 1,230.00 | 1,275.00 | 1,218.00 | 1,238.00 | 1,238.00 | 0.65% | 22,635 |
| Apr 16, 2026 | 1,226.00 | 1,245.00 | 1,201.00 | 1,230.00 | 1,230.00 | 0.41% | 36,212 |
| Apr 15, 2026 | 1,229.00 | 1,229.00 | 1,211.00 | 1,225.00 | 1,225.00 | 0.66% | 30,935 |
| Apr 14, 2026 | 1,211.00 | 1,246.00 | 1,200.00 | 1,217.00 | 1,217.00 | 0.58% | 27,278 |
| Apr 13, 2026 | 1,250.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.75% | 49,241 |
| Apr 10, 2026 | 1,220.00 | 1,220.00 | 1,182.00 | 1,201.00 | 1,201.00 | 1.61% | 9,010 |
| Apr 9, 2026 | 1,190.00 | 1,240.00 | 1,171.00 | 1,182.00 | 1,182.00 | -0.08% | 19,416 |
| Apr 8, 2026 | 1,180.00 | 1,190.00 | 1,161.00 | 1,183.00 | 1,183.00 | 0.42% | 12,460 |
| Apr 7, 2026 | 1,186.00 | 1,186.00 | 1,160.00 | 1,178.00 | 1,178.00 | -0.67% | 10,618 |
| Apr 6, 2026 | 1,213.00 | 1,213.00 | 1,172.00 | 1,186.00 | 1,186.00 | -0.42% | 2,931 |
| Apr 3, 2026 | 1,188.00 | 1,199.00 | 1,183.00 | 1,191.00 | 1,191.00 | 0.25% | 14,031 |
| Apr 2, 2026 | 1,191.00 | 1,199.00 | 1,164.00 | 1,188.00 | 1,188.00 | -0.17% | 22,858 |
| Apr 1, 2026 | 1,218.00 | 1,230.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.57% | 82,330 |
| Mar 31, 2026 | 1,216.00 | 1,216.00 | 1,172.00 | 1,209.00 | 1,209.00 | -0.58% | 24,821 |
| Mar 30, 2026 | 1,170.00 | 1,222.00 | 1,157.00 | 1,216.00 | 1,216.00 | 2.96% | 11,778 |
| Mar 27, 2026 | 1,203.00 | 1,203.00 | 1,111.00 | 1,181.00 | 1,181.00 | -1.17% | 53,354 |
| Mar 26, 2026 | 1,219.00 | 1,219.00 | 1,183.00 | 1,195.00 | 1,195.00 | 0.25% | 10,196 |
| Mar 25, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,192.00 | 1,192.00 | 1.88% | 11,784 |
| Mar 24, 2026 | 1,181.00 | 1,203.00 | 1,161.00 | 1,170.00 | 1,170.00 | -0.93% | 17,339 |
| Mar 23, 2026 | 1,192.00 | 1,198.00 | 1,173.00 | 1,181.00 | 1,181.00 | -0.76% | 14,067 |
| Mar 20, 2026 | 1,196.00 | 1,196.00 | 1,166.00 | 1,190.00 | 1,190.00 | -0.50% | 24,622 |
| Mar 19, 2026 | 1,195.00 | 1,219.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.91% | 15,657 |
| Mar 18, 2026 | 1,224.00 | 1,237.00 | 1,205.00 | 1,207.00 | 1,207.00 | -1.39% | 13,023 |
| Mar 17, 2026 | 1,221.00 | 1,229.00 | 1,199.00 | 1,224.00 | 1,224.00 | -0.41% | 11,968 |
| Mar 16, 2026 | 1,235.00 | 1,238.00 | 1,200.00 | 1,229.00 | 1,229.00 | 0.33% | 9,770 |
| Mar 13, 2026 | 1,260.00 | 1,260.00 | 1,210.00 | 1,225.00 | 1,225.00 | -0.49% | 10,056 |
| Mar 12, 2026 | 1,224.00 | 1,286.00 | 1,206.00 | 1,231.00 | 1,231.00 | 0.57% | 39,472 |
| Mar 11, 2026 | 1,164.00 | 1,275.00 | 1,164.00 | 1,224.00 | 1,224.00 | 5.15% | 115,967 |
| Mar 10, 2026 | 1,118.00 | 1,300.00 | 1,118.00 | 1,164.00 | 1,164.00 | 4.21% | 158,597 |
| Mar 9, 2026 | 1,128.00 | 1,241.00 | 1,040.00 | 1,117.00 | 1,117.00 | -1.50% | 99,746 |
| Mar 6, 2026 | 1,139.00 | 1,139.00 | 1,072.00 | 1,134.00 | 1,134.00 | -0.44% | 23,326 |
| Mar 5, 2026 | 1,050.00 | 1,198.00 | 1,050.00 | 1,139.00 | 1,139.00 | 8.79% | 52,867 |
| Mar 4, 2026 | 1,177.00 | 1,177.00 | 1,014.00 | 1,047.00 | 1,047.00 | -11.94% | 69,719 |
| Mar 3, 2026 | 1,221.00 | 1,221.00 | 1,162.00 | 1,189.00 | 1,189.00 | -2.62% | 101,458 |
| Feb 27, 2026 | 1,247.00 | 1,247.00 | 1,215.00 | 1,221.00 | 1,221.00 | -2.09% | 37,862 |
| Feb 26, 2026 | 1,280.00 | 1,287.00 | 1,245.00 | 1,247.00 | 1,247.00 | -2.50% | 53,363 |
| Feb 25, 2026 | 1,290.00 | 1,339.00 | 1,270.00 | 1,279.00 | 1,279.00 | -0.16% | 49,528 |
| Feb 24, 2026 | 1,303.00 | 1,339.00 | 1,220.00 | 1,281.00 | 1,281.00 | -1.69% | 55,749 |
| Feb 23, 2026 | 1,251.00 | 1,359.00 | 1,251.00 | 1,303.00 | 1,303.00 | 4.16% | 206,681 |
| Feb 20, 2026 | 1,240.00 | 1,256.00 | 1,240.00 | 1,251.00 | 1,251.00 | 0.24% | 25,087 |
| Feb 19, 2026 | 1,249.00 | 1,290.00 | 1,233.00 | 1,248.00 | 1,248.00 | -1.11% | 37,790 |