dhSteel (KOSDAQ:021040)
South Korea · Delayed Price · Currency is KRW 925.00
+8.00 (0.87%)
At close: Oct 8, 2026
dhSteel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 917.00 | 1,090.00 | 917.00 | 925.00 | 925.00 | 0.87% | 106,838 |
| 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 |
| 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 |