Skip to main content
logo
dhSteel (KOSDAQ:021045)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
2,610.00
+30.00 (1.16%)
At close: Apr 3, 2026

dhSteel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,615.002,615.002,575.002,610.002,610.001.16%76
Apr 2, 20262,600.002,600.002,565.002,580.002,580.00-96
Apr 1, 20262,610.002,610.002,565.002,580.002,580.00-0.77%914
Mar 31, 20262,630.002,630.002,585.002,600.002,600.00-1.33%189
Mar 30, 20262,650.002,650.002,500.002,635.002,635.00-0.38%1,501
Mar 27, 20262,665.002,665.002,610.002,645.002,645.00-0.75%921
Mar 26, 20262,665.002,665.002,665.002,665.002,665.001.14%6
Mar 25, 20262,640.002,670.002,635.002,635.002,635.00-0.75%829
Mar 24, 20262,665.002,665.002,565.002,655.002,655.00-0.38%133
Mar 23, 20262,670.002,670.002,625.002,665.002,665.00-0.19%57
Mar 20, 20262,640.002,670.002,640.002,670.002,670.001.14%585
Mar 19, 20262,615.002,640.002,550.002,640.002,640.00-0.19%1,743
Mar 18, 20262,670.002,670.002,620.002,645.002,645.00-0.75%409
Mar 17, 20262,680.002,680.002,620.002,665.002,665.00-580
Mar 16, 20262,660.002,670.002,620.002,665.002,665.000.19%392
Mar 13, 20262,665.002,665.002,625.002,660.002,660.00-0.19%226
Mar 12, 20262,670.002,670.002,645.002,665.002,665.00-0.19%499
Mar 11, 20262,675.002,675.002,650.002,670.002,670.001.14%4,373
Mar 10, 20262,635.002,665.002,635.002,640.002,640.00-4.86%11,026
Mar 9, 20262,700.002,780.002,580.002,775.002,775.00-0.36%1,631
Mar 6, 20262,745.002,785.002,605.002,785.002,785.001.46%6,791
Mar 5, 20262,690.002,790.002,650.002,745.002,745.003.58%988
Mar 4, 20262,810.002,810.002,650.002,650.002,650.00-6.03%18,036
Mar 3, 20262,795.002,830.002,780.002,820.002,820.00-0.53%2,229
Feb 27, 20262,835.002,835.002,780.002,835.002,835.00-90
Feb 26, 20262,830.002,835.002,810.002,835.002,835.00-0.87%1,601
Feb 25, 20262,865.002,865.002,830.002,860.002,860.00-0.17%1,142
Feb 24, 20262,875.002,875.002,840.002,865.002,865.00-1,381
Feb 23, 20262,870.002,870.002,830.002,865.002,865.000.17%1,692
Feb 20, 20262,860.002,870.002,830.002,860.002,860.00-3,001
Feb 19, 20262,825.002,860.002,825.002,860.002,860.00-1,937
Feb 13, 20262,845.002,860.002,810.002,860.002,860.000.53%2,407
Feb 12, 20262,845.002,845.002,820.002,845.002,845.000.89%856
Feb 11, 20262,785.002,840.002,785.002,820.002,820.000.18%4,504
Feb 10, 20262,795.002,815.002,795.002,815.002,815.00-1,232
Feb 9, 20262,820.002,830.002,805.002,815.002,815.00-3,952
Feb 6, 20262,820.002,820.002,790.002,815.002,815.00-0.18%5,744
Feb 5, 20262,810.002,820.002,785.002,820.002,820.00-614
Feb 4, 20262,810.002,820.002,795.002,820.002,820.000.36%3,866
Feb 3, 20262,815.002,815.002,790.002,810.002,810.00-0.18%4,740
Feb 2, 20262,805.002,815.002,770.002,815.002,815.00-0.18%4,164
Jan 30, 20262,800.002,820.002,780.002,820.002,820.000.36%1,544
Jan 29, 20262,805.002,820.002,750.002,810.002,810.000.18%3,235
Jan 28, 20262,800.002,835.002,780.002,805.002,805.00-0.53%2,269
Jan 27, 20262,790.002,820.002,790.002,820.002,820.000.18%4,717
Jan 26, 20262,825.002,825.002,805.002,815.002,815.00-0.18%1,520
Jan 23, 20262,825.002,825.002,785.002,820.002,820.00-5,796
Jan 22, 20262,800.002,820.002,795.002,820.002,820.000.71%354
Jan 21, 20262,825.002,825.002,795.002,800.002,800.00-0.88%1,932
Jan 20, 20262,800.002,825.002,785.002,825.002,825.000.89%4,600