Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 17,970
+950 (5.58%)
Last updated: Dec 12, 2025, 9:56 AM KST
Daehan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 17,300.00 | 18,000.00 | 17,170.00 | 17,670.00 | 17,670.00 | 3.82% | 31,011 |
| Dec 11, 2025 | 17,150.00 | 17,220.00 | 16,860.00 | 17,020.00 | 17,020.00 | 0.41% | 20,370 |
| Dec 10, 2025 | 16,970.00 | 17,250.00 | 16,770.00 | 16,950.00 | 16,950.00 | -0.12% | 16,701 |
| Dec 9, 2025 | 16,890.00 | 17,080.00 | 16,790.00 | 16,970.00 | 16,970.00 | 0.12% | 15,987 |
| Dec 8, 2025 | 16,940.00 | 17,010.00 | 16,760.00 | 16,950.00 | 16,950.00 | 0.59% | 12,030 |
| Dec 5, 2025 | 16,700.00 | 16,850.00 | 16,530.00 | 16,850.00 | 16,850.00 | 1.94% | 8,464 |
| Dec 4, 2025 | 16,500.00 | 16,690.00 | 16,400.00 | 16,530.00 | 16,530.00 | 0.18% | 6,049 |
| Dec 3, 2025 | 16,510.00 | 16,600.00 | 16,190.00 | 16,500.00 | 16,500.00 | 0.43% | 27,943 |
| Dec 2, 2025 | 16,550.00 | 16,590.00 | 16,410.00 | 16,430.00 | 16,430.00 | -0.73% | 5,336 |
| Dec 1, 2025 | 16,400.00 | 16,590.00 | 16,320.00 | 16,550.00 | 16,550.00 | 0.73% | 16,028 |
| Nov 28, 2025 | 15,960.00 | 16,540.00 | 15,960.00 | 16,430.00 | 16,430.00 | 2.05% | 52,328 |
| Nov 27, 2025 | 16,050.00 | 16,250.00 | 15,980.00 | 16,100.00 | 16,100.00 | -0.49% | 11,036 |
| Nov 26, 2025 | 15,840.00 | 16,390.00 | 15,800.00 | 16,180.00 | 16,180.00 | 1.89% | 31,225 |
| Nov 25, 2025 | 15,990.00 | 16,190.00 | 15,850.00 | 15,880.00 | 15,880.00 | - | 15,082 |
| Nov 24, 2025 | 15,290.00 | 15,950.00 | 15,290.00 | 15,880.00 | 15,880.00 | 3.52% | 33,467 |
| Nov 21, 2025 | 15,390.00 | 15,500.00 | 15,150.00 | 15,340.00 | 15,340.00 | -1.10% | 9,166 |
| Nov 20, 2025 | 15,500.00 | 15,630.00 | 15,210.00 | 15,510.00 | 15,510.00 | 1.97% | 22,480 |
| Nov 19, 2025 | 15,100.00 | 15,450.00 | 15,100.00 | 15,210.00 | 15,210.00 | -0.26% | 13,729 |
| Nov 18, 2025 | 15,510.00 | 15,700.00 | 15,150.00 | 15,250.00 | 15,250.00 | -2.43% | 23,970 |
| Nov 17, 2025 | 15,180.00 | 15,630.00 | 15,110.00 | 15,630.00 | 15,630.00 | 3.03% | 33,737 |
| Nov 14, 2025 | 14,640.00 | 15,480.00 | 14,640.00 | 15,170.00 | 15,170.00 | 2.36% | 60,236 |
| Nov 13, 2025 | 14,870.00 | 14,950.00 | 14,730.00 | 14,820.00 | 14,820.00 | - | 11,341 |
| Nov 12, 2025 | 14,500.00 | 14,820.00 | 14,500.00 | 14,820.00 | 14,820.00 | 1.51% | 9,160 |
| Nov 11, 2025 | 14,530.00 | 14,850.00 | 14,530.00 | 14,600.00 | 14,600.00 | -0.54% | 5,027 |
| Nov 10, 2025 | 14,680.00 | 14,750.00 | 14,530.00 | 14,680.00 | 14,680.00 | - | 12,376 |
| Nov 7, 2025 | 14,750.00 | 14,750.00 | 14,250.00 | 14,680.00 | 14,680.00 | 0.55% | 13,529 |
| Nov 6, 2025 | 14,560.00 | 14,870.00 | 14,440.00 | 14,600.00 | 14,600.00 | -0.68% | 26,761 |
| Nov 5, 2025 | 14,850.00 | 14,870.00 | 14,510.00 | 14,700.00 | 14,700.00 | -0.20% | 25,661 |
| Nov 4, 2025 | 14,920.00 | 15,350.00 | 14,730.00 | 14,730.00 | 14,730.00 | -0.27% | 52,181 |
| Nov 3, 2025 | 14,850.00 | 14,950.00 | 14,740.00 | 14,770.00 | 14,770.00 | 0.20% | 48,393 |
| Oct 31, 2025 | 14,740.00 | 14,740.00 | 14,520.00 | 14,740.00 | 14,740.00 | - | 14,341 |
| Oct 30, 2025 | 15,000.00 | 15,000.00 | 14,550.00 | 14,740.00 | 14,740.00 | -1.73% | 22,103 |
| Oct 29, 2025 | 15,260.00 | 15,290.00 | 14,970.00 | 15,000.00 | 15,000.00 | -1.64% | 6,334 |
| Oct 28, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 15,250.00 | 15,250.00 | 0.20% | 10,699 |
| Oct 27, 2025 | 15,080.00 | 15,250.00 | 14,990.00 | 15,220.00 | 15,220.00 | 0.86% | 17,035 |
| Oct 24, 2025 | 15,100.00 | 15,310.00 | 14,900.00 | 15,090.00 | 15,090.00 | -0.59% | 15,454 |
| Oct 23, 2025 | 15,160.00 | 15,230.00 | 14,900.00 | 15,180.00 | 15,180.00 | - | 42,112 |
| Oct 22, 2025 | 15,000.00 | 15,180.00 | 14,920.00 | 15,180.00 | 15,180.00 | 0.40% | 4,174 |
| Oct 21, 2025 | 14,830.00 | 15,120.00 | 14,830.00 | 15,120.00 | 15,120.00 | 1.14% | 10,262 |
| Oct 20, 2025 | 15,000.00 | 15,410.00 | 14,850.00 | 14,950.00 | 14,950.00 | -1.06% | 21,181 |
| Oct 17, 2025 | 15,380.00 | 15,600.00 | 15,110.00 | 15,110.00 | 15,110.00 | -1.76% | 23,845 |
| Oct 16, 2025 | 15,420.00 | 15,700.00 | 15,360.00 | 15,380.00 | 15,380.00 | -0.97% | 14,601 |
| Oct 15, 2025 | 15,700.00 | 15,700.00 | 15,370.00 | 15,530.00 | 15,530.00 | 0.84% | 13,020 |
| Oct 14, 2025 | 15,450.00 | 15,680.00 | 15,360.00 | 15,400.00 | 15,400.00 | -0.32% | 7,354 |
| Oct 13, 2025 | 15,790.00 | 15,790.00 | 15,100.00 | 15,450.00 | 15,450.00 | -0.32% | 12,545 |
| Oct 10, 2025 | 15,800.00 | 15,850.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 15,770 |
| Oct 2, 2025 | 15,550.00 | 15,890.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.26% | 6,966 |
| Oct 1, 2025 | 15,710.00 | 15,860.00 | 15,560.00 | 15,560.00 | 15,560.00 | -0.95% | 7,949 |
| Sep 30, 2025 | 15,810.00 | 16,040.00 | 15,710.00 | 15,710.00 | 15,710.00 | -0.95% | 6,895 |
| Sep 29, 2025 | 15,850.00 | 16,130.00 | 15,830.00 | 15,860.00 | 15,860.00 | -0.31% | 5,824 |