Skip to main content
logo
dhSteel (KOSDAQ:021045)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,992.00
-8.00 (-0.40%)
At close: Oct 8, 2026

KOSDAQ:021045 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,000.002,000.001,957.001,992.001,992.00-0.40%1,651
Oct 7, 20262,005.002,005.001,958.002,000.002,000.00-2,056
Oct 6, 20261,994.002,025.001,958.002,000.002,000.000.30%455
Oct 2, 20261,979.001,994.001,930.001,994.001,994.000.71%1,841
Oct 1, 20261,985.001,985.001,935.001,980.001,980.00-0.25%251
Sep 30, 20261,994.001,994.001,931.001,985.001,985.00-2.46%1,836
Sep 29, 20262,045.002,045.001,961.002,035.002,035.00-2.86%2,381
Sep 28, 20262,100.002,100.001,995.002,095.002,095.00-0.24%2,731
Sep 23, 20262,180.002,180.002,050.002,100.002,100.00-4.98%3,949
Sep 22, 20262,255.002,255.002,175.002,210.002,210.00-10.34%6,856
Sep 21, 20262,405.002,465.002,180.002,465.002,465.002.49%618
Sep 18, 20262,125.002,405.002,030.002,405.002,405.0013.44%3,499
Sep 17, 20262,180.002,180.001,977.002,120.002,120.00-2.75%5,302
Sep 16, 20262,405.002,505.001,980.002,180.002,180.00-12.97%8,570
Sep 15, 20262,510.002,510.002,495.002,505.002,505.00-5
Sep 14, 20262,510.002,510.002,495.002,505.002,505.00-0.40%6
Sep 11, 20262,490.002,525.002,490.002,515.002,515.00-1.37%60
Sep 10, 20262,565.002,565.002,550.002,550.002,550.002.62%5
Sep 9, 20262,500.002,500.002,415.002,485.002,485.002.69%231
Sep 8, 20262,540.002,545.002,365.002,420.002,420.00-3.01%1,318
Sep 7, 20262,555.002,555.002,370.002,495.002,495.000.20%1,593
Sep 4, 20262,635.002,635.002,380.002,490.002,490.00-3.68%2,773
Sep 3, 20262,635.002,635.002,585.002,585.002,585.000.58%58
Sep 2, 20262,575.002,575.002,425.002,570.002,570.00-0.39%346
Sep 1, 20262,630.002,630.002,500.002,580.002,580.00-0.58%177
Aug 31, 20262,590.002,600.002,585.002,595.002,595.00-103
Aug 28, 20262,620.002,620.002,595.002,595.002,595.00-2.08%186
Aug 27, 20262,505.002,650.002,470.002,650.002,650.00-0.19%4,025
Aug 26, 20262,750.002,750.002,505.002,655.002,655.00-0.75%8,610
Aug 25, 20262,700.002,700.002,410.002,675.002,675.001.13%3,260
Aug 24, 20262,700.002,700.002,580.002,645.002,645.00-0.56%337
Aug 21, 20262,830.002,830.002,660.002,660.002,660.002.31%788
Aug 20, 20262,530.002,600.002,500.002,600.002,600.002.77%322
Aug 19, 20262,540.002,540.002,495.002,530.002,530.001.20%1,500
Aug 18, 20262,560.002,560.002,220.002,500.002,500.00-1,835
Aug 14, 20262,420.002,500.002,350.002,500.002,500.003.52%1,746
Aug 13, 20262,420.002,420.002,400.002,415.002,415.00-0.21%494
Aug 12, 20262,420.002,420.002,410.002,420.002,420.000.21%405
Aug 11, 20262,440.002,440.002,395.002,415.002,415.000.63%321
Aug 10, 20262,470.002,470.002,395.002,400.002,400.00-3.23%6,648
Aug 7, 20262,390.002,480.002,350.002,480.002,480.002.90%1,801
Aug 6, 20262,385.002,410.002,365.002,410.002,410.00-229
Aug 5, 20262,410.002,410.002,310.002,410.002,410.00-867
Aug 4, 20262,450.002,450.002,305.002,410.002,410.00-0.82%2,060
Aug 3, 20262,365.002,455.002,350.002,430.002,430.003.85%3,746
Jul 31, 20262,400.002,480.002,340.002,340.002,340.00-0.21%1,357
Jul 30, 20262,325.002,345.002,185.002,345.002,345.00-8,389
Jul 29, 20262,335.002,345.002,115.002,345.002,345.00-4.87%5,609
Jul 28, 20262,500.002,900.002,300.002,465.002,465.00-1.40%12,400
Jul 27, 20262,500.002,510.002,385.002,500.002,500.00-3.85%1,544