dhSteel (KOSDAQ:021040)
South Korea · Delayed Price · Currency is KRW 967.00
+4.00 (0.42%)
At close: Aug 24, 2026
dhSteel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,027.00 | 1,027.00 | 989.00 | 998.00 | 998.00 | -2.92% | 74,185 |
| Aug 13, 2026 | 1,070.00 | 1,073.00 | 1,002.00 | 1,028.00 | 1,028.00 | 2.70% | 67,788 |
| Aug 12, 2026 | 1,024.00 | 1,036.00 | 996.00 | 1,001.00 | 1,001.00 | -4.03% | 36,527 |
| Aug 11, 2026 | 1,120.00 | 1,195.00 | 1,011.00 | 1,043.00 | 1,043.00 | -6.88% | 102,613 |
| Aug 10, 2026 | 960.00 | 1,120.00 | 960.00 | 1,120.00 | 1,120.00 | 20.04% | 405,950 |
| Aug 7, 2026 | 975.00 | 975.00 | 922.00 | 933.00 | 933.00 | 0.54% | 63,478 |
| Aug 6, 2026 | 885.00 | 980.00 | 875.00 | 928.00 | 928.00 | 7.66% | 129,995 |
| Aug 5, 2026 | 891.00 | 891.00 | 854.00 | 862.00 | 862.00 | 0.58% | 17,342 |
| Aug 4, 2026 | 817.00 | 889.00 | 817.00 | 857.00 | 857.00 | 4.90% | 46,993 |
| Aug 3, 2026 | 849.00 | 868.00 | 810.00 | 817.00 | 817.00 | -1.92% | 34,611 |
| Jul 31, 2026 | 900.00 | 900.00 | 823.00 | 833.00 | 833.00 | -1.30% | 40,193 |
| Jul 30, 2026 | 856.00 | 900.00 | 844.00 | 844.00 | 844.00 | -1.40% | 5,588 |
| Jul 29, 2026 | 900.00 | 911.00 | 831.00 | 856.00 | 856.00 | -4.89% | 10,641 |
| Jul 28, 2026 | 937.00 | 937.00 | 891.00 | 900.00 | 900.00 | -2.17% | 26,809 |
| Jul 27, 2026 | 908.00 | 920.00 | 901.00 | 920.00 | 920.00 | 1.32% | 19,804 |
| Jul 24, 2026 | 949.00 | 949.00 | 908.00 | 908.00 | 908.00 | -4.32% | 5,798 |
| Jul 23, 2026 | 920.00 | 986.00 | 920.00 | 949.00 | 949.00 | 3.15% | 15,462 |
| Jul 22, 2026 | 916.00 | 943.00 | 902.00 | 920.00 | 920.00 | 0.44% | 26,443 |
| 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 |