Daehan Steel Co., Ltd. (KRX:084010)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,740
-260 (-1.73%)
At close: Oct 30, 2025

Daehan Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515,000.0015,000.0014,550.0014,740.0014,740.00-1.73%22,361
Oct 29, 202515,260.0015,290.0014,970.0015,000.0015,000.00-1.64%6,582
Oct 28, 202515,300.0015,300.0014,900.0015,250.0015,250.000.20%10,774
Oct 27, 202515,080.0015,250.0014,990.0015,220.0015,220.000.86%17,035
Oct 24, 202515,100.0015,310.0014,900.0015,090.0015,090.00-0.59%15,594
Oct 23, 202515,160.0015,230.0014,900.0015,180.0015,180.00-42,112
Oct 22, 202515,000.0015,180.0014,920.0015,180.0015,180.000.40%4,174
Oct 21, 202514,830.0015,120.0014,830.0015,120.0015,120.001.14%10,262
Oct 20, 202515,000.0015,410.0014,850.0014,950.0014,950.00-1.06%21,181
Oct 17, 202515,380.0015,600.0015,110.0015,110.0015,110.00-1.76%23,848
Oct 16, 202515,420.0015,700.0015,360.0015,380.0015,380.00-0.97%14,601
Oct 15, 202515,700.0015,700.0015,370.0015,530.0015,530.000.84%13,020
Oct 14, 202515,450.0015,680.0015,360.0015,400.0015,400.00-0.32%7,354
Oct 13, 202515,790.0015,790.0015,100.0015,450.0015,450.00-0.32%12,545
Oct 10, 202515,800.0015,850.0015,400.0015,500.0015,500.00-0.64%15,981
Oct 2, 202515,550.0015,890.0015,500.0015,600.0015,600.000.26%6,966
Oct 1, 202515,710.0015,860.0015,560.0015,560.0015,560.00-0.95%7,949
Sep 30, 202515,810.0016,040.0015,710.0015,710.0015,710.00-0.95%7,122
Sep 29, 202515,850.0016,130.0015,830.0015,860.0015,860.00-0.31%5,824
Sep 26, 202516,000.0016,200.0015,810.0015,910.0015,910.00-0.56%11,813
Sep 25, 202516,100.0016,210.0015,920.0016,000.0016,000.00-0.62%10,855
Sep 24, 202516,280.0016,290.0015,900.0016,100.0016,100.00-1.47%14,619
Sep 23, 202516,210.0016,340.0016,100.0016,340.0016,340.000.31%16,740
Sep 22, 202516,850.0016,880.0016,250.0016,290.0016,290.00-2.46%12,011
Sep 19, 202517,000.0017,000.0016,350.0016,700.0016,700.001.40%29,433
Sep 18, 202516,380.0016,570.0016,370.0016,470.0016,470.00-4,891
Sep 17, 202516,820.0017,150.0016,430.0016,470.0016,470.00-2.02%11,091
Sep 16, 202516,850.0017,070.0016,790.0016,810.0016,810.000.06%9,369
Sep 15, 202516,700.0017,190.0016,650.0016,800.0016,800.000.96%22,781
Sep 12, 202517,000.0017,000.0016,460.0016,640.0016,640.00-2.12%32,115
Sep 11, 202516,750.0017,000.0016,310.0017,000.0017,000.003.98%34,765
Sep 10, 202516,220.0016,670.0016,110.0016,350.0016,350.000.99%18,910
Sep 9, 202516,170.0016,290.0016,060.0016,190.0016,190.000.12%6,762
Sep 8, 202515,990.0016,200.0015,800.0016,170.0016,170.002.34%20,440
Sep 5, 202515,500.0015,920.0015,500.0015,800.0015,800.001.61%28,483
Sep 4, 202515,650.0015,700.0015,490.0015,550.0015,550.00-0.64%17,324
Sep 3, 202515,650.0015,650.0015,390.0015,650.0015,650.00-0.19%22,574
Sep 2, 202515,390.0015,680.0015,210.0015,680.0015,680.000.84%16,220
Sep 1, 202515,660.0015,790.0015,160.0015,550.0015,550.00-0.70%16,728
Aug 29, 202515,740.0015,820.0015,570.0015,660.0015,660.00-0.89%13,831
Aug 28, 202515,500.0015,800.0015,490.0015,800.0015,800.001.15%24,442
Aug 27, 202515,510.0015,720.0015,400.0015,620.0015,620.000.13%5,737
Aug 26, 202515,700.0015,700.0015,500.0015,600.0015,600.00-9,855
Aug 25, 202515,460.0015,640.0015,450.0015,600.0015,600.00-0.26%7,717
Aug 22, 202515,430.0015,740.0015,400.0015,640.0015,640.000.97%5,327
Aug 21, 202514,990.0015,560.0014,860.0015,490.0015,490.003.27%25,651
Aug 20, 202515,170.0015,170.0014,590.0015,000.0015,000.00-1.06%11,459
Aug 19, 202515,520.0015,520.0014,960.0015,160.0015,160.00-0.33%12,661
Aug 18, 202515,990.0015,990.0015,210.0015,210.0015,210.00-4.64%17,251
Aug 14, 202515,500.0015,980.0015,230.0015,950.0015,950.004.04%28,091