Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 14,740
-260 (-1.73%)
At close: Oct 30, 2025
Daehan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15,000.00 | 15,000.00 | 14,550.00 | 14,740.00 | 14,740.00 | -1.73% | 22,361 |
| Oct 29, 2025 | 15,260.00 | 15,290.00 | 14,970.00 | 15,000.00 | 15,000.00 | -1.64% | 6,582 |
| Oct 28, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 15,250.00 | 15,250.00 | 0.20% | 10,774 |
| 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% | 15,594 |
| 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% | 23,848 |
| 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% | 15,981 |
| 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% | 7,122 |
| Sep 29, 2025 | 15,850.00 | 16,130.00 | 15,830.00 | 15,860.00 | 15,860.00 | -0.31% | 5,824 |
| Sep 26, 2025 | 16,000.00 | 16,200.00 | 15,810.00 | 15,910.00 | 15,910.00 | -0.56% | 11,813 |
| Sep 25, 2025 | 16,100.00 | 16,210.00 | 15,920.00 | 16,000.00 | 16,000.00 | -0.62% | 10,855 |
| Sep 24, 2025 | 16,280.00 | 16,290.00 | 15,900.00 | 16,100.00 | 16,100.00 | -1.47% | 14,619 |
| Sep 23, 2025 | 16,210.00 | 16,340.00 | 16,100.00 | 16,340.00 | 16,340.00 | 0.31% | 16,740 |
| Sep 22, 2025 | 16,850.00 | 16,880.00 | 16,250.00 | 16,290.00 | 16,290.00 | -2.46% | 12,011 |
| Sep 19, 2025 | 17,000.00 | 17,000.00 | 16,350.00 | 16,700.00 | 16,700.00 | 1.40% | 29,433 |
| Sep 18, 2025 | 16,380.00 | 16,570.00 | 16,370.00 | 16,470.00 | 16,470.00 | - | 4,891 |
| Sep 17, 2025 | 16,820.00 | 17,150.00 | 16,430.00 | 16,470.00 | 16,470.00 | -2.02% | 11,091 |
| Sep 16, 2025 | 16,850.00 | 17,070.00 | 16,790.00 | 16,810.00 | 16,810.00 | 0.06% | 9,369 |
| Sep 15, 2025 | 16,700.00 | 17,190.00 | 16,650.00 | 16,800.00 | 16,800.00 | 0.96% | 22,781 |
| Sep 12, 2025 | 17,000.00 | 17,000.00 | 16,460.00 | 16,640.00 | 16,640.00 | -2.12% | 32,115 |
| Sep 11, 2025 | 16,750.00 | 17,000.00 | 16,310.00 | 17,000.00 | 17,000.00 | 3.98% | 34,765 |
| Sep 10, 2025 | 16,220.00 | 16,670.00 | 16,110.00 | 16,350.00 | 16,350.00 | 0.99% | 18,910 |
| Sep 9, 2025 | 16,170.00 | 16,290.00 | 16,060.00 | 16,190.00 | 16,190.00 | 0.12% | 6,762 |
| Sep 8, 2025 | 15,990.00 | 16,200.00 | 15,800.00 | 16,170.00 | 16,170.00 | 2.34% | 20,440 |
| Sep 5, 2025 | 15,500.00 | 15,920.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.61% | 28,483 |
| Sep 4, 2025 | 15,650.00 | 15,700.00 | 15,490.00 | 15,550.00 | 15,550.00 | -0.64% | 17,324 |
| Sep 3, 2025 | 15,650.00 | 15,650.00 | 15,390.00 | 15,650.00 | 15,650.00 | -0.19% | 22,574 |
| Sep 2, 2025 | 15,390.00 | 15,680.00 | 15,210.00 | 15,680.00 | 15,680.00 | 0.84% | 16,220 |
| Sep 1, 2025 | 15,660.00 | 15,790.00 | 15,160.00 | 15,550.00 | 15,550.00 | -0.70% | 16,728 |
| Aug 29, 2025 | 15,740.00 | 15,820.00 | 15,570.00 | 15,660.00 | 15,660.00 | -0.89% | 13,831 |
| Aug 28, 2025 | 15,500.00 | 15,800.00 | 15,490.00 | 15,800.00 | 15,800.00 | 1.15% | 24,442 |
| Aug 27, 2025 | 15,510.00 | 15,720.00 | 15,400.00 | 15,620.00 | 15,620.00 | 0.13% | 5,737 |
| Aug 26, 2025 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | - | 9,855 |
| Aug 25, 2025 | 15,460.00 | 15,640.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.26% | 7,717 |
| Aug 22, 2025 | 15,430.00 | 15,740.00 | 15,400.00 | 15,640.00 | 15,640.00 | 0.97% | 5,327 |
| Aug 21, 2025 | 14,990.00 | 15,560.00 | 14,860.00 | 15,490.00 | 15,490.00 | 3.27% | 25,651 |
| Aug 20, 2025 | 15,170.00 | 15,170.00 | 14,590.00 | 15,000.00 | 15,000.00 | -1.06% | 11,459 |
| Aug 19, 2025 | 15,520.00 | 15,520.00 | 14,960.00 | 15,160.00 | 15,160.00 | -0.33% | 12,661 |
| Aug 18, 2025 | 15,990.00 | 15,990.00 | 15,210.00 | 15,210.00 | 15,210.00 | -4.64% | 17,251 |
| Aug 14, 2025 | 15,500.00 | 15,980.00 | 15,230.00 | 15,950.00 | 15,950.00 | 4.04% | 28,091 |