Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 15,170
-80 (-0.52%)
Last updated: Nov 19, 2025, 2:34 PM KST
Daehan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 29,248 |
| Sep 18, 2025 | 16,380.00 | 16,570.00 | 16,370.00 | 16,470.00 | 16,470.00 | - | 4,727 |
| 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% | 6,672 |
| 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% | 28,382 |
| Sep 4, 2025 | 15,650.00 | 15,700.00 | 15,490.00 | 15,550.00 | 15,550.00 | -0.64% | 17,324 |