Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 15,680
-1,130 (-6.72%)
At close: Aug 1, 2025, 3:30 PM KST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,900.00 | 16,900.00 | 15,660.00 | 15,680.00 | 15,680.00 | -6.72% | 36,950 |
| Jul 31, 2025 | 16,500.00 | 16,970.00 | 16,500.00 | 16,810.00 | 16,810.00 | 1.88% | 26,896 |
| Jul 30, 2025 | 16,640.00 | 16,650.00 | 16,400.00 | 16,500.00 | 16,500.00 | 0.18% | 11,080 |
| Jul 29, 2025 | 16,500.00 | 16,800.00 | 16,290.00 | 16,470.00 | 16,470.00 | -0.18% | 14,719 |
| Jul 28, 2025 | 17,590.00 | 17,590.00 | 16,470.00 | 16,500.00 | 16,500.00 | -5.66% | 23,263 |
| Jul 25, 2025 | 17,330.00 | 17,600.00 | 17,300.00 | 17,490.00 | 17,490.00 | 0.92% | 7,864 |
| Jul 24, 2025 | 17,850.00 | 17,930.00 | 17,320.00 | 17,330.00 | 17,330.00 | -2.31% | 10,402 |
| Jul 23, 2025 | 17,510.00 | 17,830.00 | 17,360.00 | 17,740.00 | 17,740.00 | 1.60% | 12,209 |
| Jul 22, 2025 | 17,590.00 | 17,840.00 | 17,230.00 | 17,460.00 | 17,460.00 | -0.96% | 31,666 |
| Jul 21, 2025 | 17,330.00 | 17,830.00 | 17,150.00 | 17,630.00 | 17,630.00 | 1.73% | 17,870 |
| Jul 18, 2025 | 18,010.00 | 18,010.00 | 17,320.00 | 17,330.00 | 17,330.00 | -2.80% | 14,738 |
| Jul 17, 2025 | 18,700.00 | 18,760.00 | 17,830.00 | 17,830.00 | 17,830.00 | -4.96% | 21,219 |
| Jul 16, 2025 | 18,640.00 | 18,780.00 | 18,200.00 | 18,760.00 | 18,760.00 | -0.37% | 21,108 |
| Jul 15, 2025 | 18,810.00 | 19,200.00 | 17,700.00 | 18,830.00 | 18,830.00 | 0.37% | 32,210 |
| Jul 14, 2025 | 18,950.00 | 19,210.00 | 18,600.00 | 18,760.00 | 18,760.00 | 0.05% | 28,419 |
| Jul 11, 2025 | 18,260.00 | 18,750.00 | 18,090.00 | 18,750.00 | 18,750.00 | 2.68% | 37,985 |
| Jul 10, 2025 | 17,850.00 | 18,740.00 | 17,650.00 | 18,260.00 | 18,260.00 | 1.44% | 46,422 |
| Jul 9, 2025 | 16,830.00 | 18,000.00 | 16,580.00 | 18,000.00 | 18,000.00 | 10.23% | 165,767 |
| Jul 8, 2025 | 16,360.00 | 16,650.00 | 16,330.00 | 16,330.00 | 16,330.00 | 0.12% | 26,041 |
| Jul 7, 2025 | 16,340.00 | 16,450.00 | 16,170.00 | 16,310.00 | 16,310.00 | - | 12,919 |
| Jul 4, 2025 | 16,550.00 | 16,550.00 | 16,150.00 | 16,310.00 | 16,310.00 | -1.15% | 9,463 |
| Jul 3, 2025 | 16,090.00 | 16,500.00 | 16,010.00 | 16,500.00 | 16,500.00 | 3.06% | 37,661 |
| Jul 2, 2025 | 15,940.00 | 16,090.00 | 15,700.00 | 16,010.00 | 16,010.00 | 0.44% | 10,814 |
| Jul 1, 2025 | 15,710.00 | 16,030.00 | 15,700.00 | 15,940.00 | 15,940.00 | 1.40% | 8,768 |
| Jun 30, 2025 | 16,130.00 | 16,220.00 | 15,390.00 | 15,720.00 | 15,720.00 | -2.54% | 16,488 |
| Jun 27, 2025 | 16,010.00 | 16,410.00 | 16,000.00 | 16,130.00 | 16,130.00 | 0.81% | 20,973 |
| Jun 26, 2025 | 16,450.00 | 16,860.00 | 15,400.00 | 16,000.00 | 16,000.00 | -1.72% | 24,399 |
| Jun 25, 2025 | 16,350.00 | 16,440.00 | 16,090.00 | 16,280.00 | 16,280.00 | 0.87% | 11,852 |
| Jun 24, 2025 | 16,180.00 | 16,290.00 | 16,040.00 | 16,140.00 | 16,140.00 | -0.25% | 11,958 |
| Jun 23, 2025 | 16,430.00 | 16,430.00 | 15,850.00 | 16,180.00 | 16,180.00 | 0.31% | 23,990 |
| Jun 20, 2025 | 16,800.00 | 16,800.00 | 15,980.00 | 16,130.00 | 16,130.00 | -3.99% | 34,459 |
| Jun 19, 2025 | 16,600.00 | 16,820.00 | 16,470.00 | 16,800.00 | 16,800.00 | 0.42% | 20,301 |
| Jun 18, 2025 | 16,650.00 | 16,940.00 | 16,570.00 | 16,730.00 | 16,730.00 | 0.18% | 15,062 |
| Jun 17, 2025 | 17,100.00 | 17,100.00 | 16,500.00 | 16,700.00 | 16,700.00 | -2.34% | 30,487 |
| Jun 16, 2025 | 17,050.00 | 17,170.00 | 16,400.00 | 17,100.00 | 17,100.00 | 0.29% | 60,270 |
| Jun 13, 2025 | 17,570.00 | 17,800.00 | 16,650.00 | 17,050.00 | 17,050.00 | -3.89% | 99,993 |
| Jun 12, 2025 | 17,500.00 | 17,760.00 | 17,340.00 | 17,740.00 | 17,740.00 | 2.42% | 31,145 |
| Jun 11, 2025 | 17,550.00 | 17,550.00 | 17,190.00 | 17,320.00 | 17,320.00 | 0.17% | 17,611 |
| Jun 10, 2025 | 17,450.00 | 17,900.00 | 17,210.00 | 17,290.00 | 17,290.00 | -0.75% | 34,978 |
| Jun 9, 2025 | 16,970.00 | 17,450.00 | 16,700.00 | 17,420.00 | 17,420.00 | 2.65% | 53,029 |
| Jun 5, 2025 | 16,950.00 | 17,140.00 | 16,570.00 | 16,970.00 | 16,970.00 | 0.12% | 23,686 |
| Jun 4, 2025 | 16,950.00 | 17,060.00 | 16,760.00 | 16,950.00 | 16,950.00 | 1.44% | 13,120 |
| Jun 2, 2025 | 16,870.00 | 16,980.00 | 16,600.00 | 16,710.00 | 16,710.00 | -1.71% | 21,400 |
| May 30, 2025 | 17,190.00 | 17,190.00 | 16,770.00 | 17,000.00 | 17,000.00 | - | 23,737 |
| May 29, 2025 | 16,950.00 | 17,140.00 | 16,780.00 | 17,000.00 | 17,000.00 | 1.49% | 30,834 |
| May 28, 2025 | 16,900.00 | 17,000.00 | 16,610.00 | 16,750.00 | 16,750.00 | -0.36% | 11,028 |
| May 27, 2025 | 16,700.00 | 16,980.00 | 16,690.00 | 16,810.00 | 16,810.00 | 0.66% | 12,981 |
| May 26, 2025 | 16,840.00 | 16,840.00 | 16,670.00 | 16,700.00 | 16,700.00 | -0.30% | 9,603 |
| May 23, 2025 | 16,950.00 | 17,080.00 | 15,800.00 | 16,750.00 | 16,750.00 | 0.12% | 16,896 |
| May 22, 2025 | 16,820.00 | 17,030.00 | 16,710.00 | 16,730.00 | 16,730.00 | -2.11% | 17,150 |