Daehan Steel Co., Ltd. (KRX:084010)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,660
+100 (0.64%)
At close: Oct 2, 2025

Daehan Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202516,000.0016,000.0015,300.0015,330.0015,330.00-3.40%9,699
Aug 12, 202516,110.0016,210.0015,870.0015,870.0015,870.00-1.73%6,765
Aug 11, 202515,880.0016,220.0015,880.0016,150.0016,150.001.57%13,080
Aug 8, 202515,740.0016,160.0015,620.0015,900.0015,900.001.21%9,066
Aug 7, 202515,830.0015,990.0015,600.0015,710.0015,710.00-0.76%9,420
Aug 6, 202515,700.0016,000.0015,550.0015,830.0015,830.001.21%7,419
Aug 5, 202515,810.0016,170.0015,620.0015,640.0015,640.00-1.01%13,064
Aug 4, 202516,450.0016,450.0015,330.0015,800.0015,800.000.77%31,116
Aug 1, 202516,900.0016,900.0015,660.0015,680.0015,680.00-6.72%36,950
Jul 31, 202516,500.0016,970.0016,500.0016,810.0016,810.001.88%26,896
Jul 30, 202516,640.0016,650.0016,400.0016,500.0016,500.000.18%11,080
Jul 29, 202516,500.0016,800.0016,290.0016,470.0016,470.00-0.18%14,719
Jul 28, 202517,590.0017,590.0016,470.0016,500.0016,500.00-5.66%23,263
Jul 25, 202517,330.0017,600.0017,300.0017,490.0017,490.000.92%7,864
Jul 24, 202517,850.0017,930.0017,320.0017,330.0017,330.00-2.31%10,402