Daehan Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	10,290.00	10,360.00	10,160.00	10,250.00	10,250.00	-2.57%	72,348
Jan 21, 2026	10,800.00	10,850.00	10,520.00	10,520.00	10,520.00	-1.31%	38,861
Jan 20, 2026	10,730.00	10,730.00	10,530.00	10,660.00	10,660.00	1.14%	18,980
Jan 19, 2026	10,730.00	10,790.00	10,440.00	10,540.00	10,540.00	-1.59%	28,702
Jan 16, 2026	11,090.00	11,090.00	10,630.00	10,710.00	10,710.00	-2.81%	42,415
Jan 15, 2026	11,030.00	11,055.00	10,730.00	11,020.00	11,020.00	1.19%	45,812
Jan 14, 2026	10,910.00	10,920.00	10,720.00	10,890.00	10,890.00	0.55%	36,577
Jan 13, 2026	11,010.00	11,010.00	10,780.00	10,830.00	10,830.00	-0.73%	26,468
Jan 12, 2026	11,020.00	11,020.00	10,640.00	10,910.00	10,910.00	0.74%	27,430
Jan 9, 2026	10,500.00	10,850.00	10,440.00	10,830.00	10,830.00	2.46%	52,650
Jan 8, 2026	10,720.00	10,730.00	10,510.00	10,570.00	10,570.00	-0.66%	20,826
Jan 7, 2026	11,050.00	11,220.00	10,630.00	10,640.00	10,640.00	-3.71%	39,843
Jan 6, 2026	11,600.00	11,600.00	11,000.00	11,050.00	11,050.00	-3.75%	62,684
Jan 5, 2026	12,290.00	12,540.00	11,370.00	11,480.00	11,480.00	-2.67%	202,417
Jan 2, 2026	11,476.51	11,879.72	11,428.36	11,795.47	11,795.47	1.71%	124,542
Dec 30, 2025	11,494.56	11,645.01	11,422.34	11,596.87	11,596.87	0.36%	41,443
Dec 29, 2025	11,434.38	11,675.10	11,332.07	11,554.74	11,554.74	-3.03%	136,447
Dec 26, 2025	12,126.46	12,126.46	11,825.56	11,915.83	11,614.92	-1.49%	88,904
Dec 24, 2025	12,307.00	12,457.46	11,741.30	12,096.37	11,790.91	-3.37%	148,250
Dec 23, 2025	13,721.26	13,992.07	12,156.55	12,517.64	12,201.54	5.58%	722,000
Dec 22, 2025	11,235.78	11,855.65	11,235.78	11,855.65	11,556.26	5.52%	101,398
Dec 19, 2025	11,103.39	11,235.78	10,868.68	11,235.78	10,952.05	2.53%	74,421
Dec 18, 2025	11,127.46	11,127.46	10,832.57	10,958.95	10,682.21	-1.30%	30,868
Dec 17, 2025	10,922.84	11,235.78	10,874.70	11,103.39	10,823.00	1.65%	27,117
Dec 16, 2025	11,007.10	11,007.10	10,321.03	10,922.84	10,647.01	1.11%	40,351
Dec 15, 2025	10,633.97	11,049.22	10,627.96	10,802.48	10,529.69	1.58%	58,844
Dec 12, 2025	10,411.30	10,832.57	10,333.07	10,633.97	10,365.44	3.82%	51,529
Dec 11, 2025	10,321.03	10,363.16	10,146.51	10,242.80	9,984.14	0.41%	33,847
Dec 10, 2025	10,212.71	10,381.21	10,092.35	10,200.67	9,943.08	-0.12%	27,750
Dec 9, 2025	10,164.56	10,278.91	10,104.38	10,212.71	9,954.81	0.12%	26,564
Dec 8, 2025	10,194.65	10,236.78	10,086.33	10,200.67	9,943.08	0.59%	19,989
Dec 5, 2025	10,050.22	10,140.49	9,947.91	10,140.49	9,884.42	1.94%	14,063
Dec 4, 2025	9,929.86	10,044.20	9,869.68	9,947.91	9,696.70	0.18%	10,050
Dec 3, 2025	9,935.88	9,990.04	9,743.30	9,929.86	9,679.10	0.43%	46,431
Dec 2, 2025	9,959.95	9,984.02	9,875.69	9,887.73	9,638.04	-0.73%	8,865
Dec 1, 2025	9,869.68	9,984.02	9,821.53	9,959.95	9,708.43	0.73%	26,632
Nov 28, 2025	9,604.88	9,953.93	9,604.88	9,887.73	9,638.04	2.05%	86,950
Nov 27, 2025	9,659.04	9,779.40	9,616.92	9,689.13	9,444.46	-0.49%	18,337
Nov 26, 2025	9,532.66	9,863.66	9,508.59	9,737.28	9,491.39	1.89%	51,885
Nov 25, 2025	9,622.93	9,743.30	9,538.68	9,556.74	9,315.40	-	25,060
Nov 24, 2025	9,201.67	9,598.86	9,201.67	9,556.74	9,315.40	3.52%	55,610
Nov 21, 2025	9,261.85	9,328.05	9,117.41	9,231.76	8,998.63	-1.10%	15,229
Nov 20, 2025	9,328.05	9,406.28	9,153.52	9,334.07	9,098.36	1.97%	37,353
Nov 19, 2025	9,087.32	9,297.96	9,087.32	9,153.52	8,922.37	-0.26%	22,812
Nov 18, 2025	9,334.07	9,448.41	9,117.41	9,177.60	8,945.84	-2.43%	39,829
Nov 17, 2025	9,135.47	9,406.28	9,093.34	9,406.28	9,168.75	3.03%	56,059
Nov 14, 2025	8,810.49	9,316.01	8,810.49	9,129.45	8,898.91	2.36%	100,091
Nov 13, 2025	8,948.91	8,997.05	8,864.65	8,918.82	8,693.59	-	18,844
Nov 12, 2025	8,726.24	8,918.82	8,726.24	8,918.82	8,693.59	1.51%	15,220
Nov 11, 2025	8,744.29	8,936.87	8,744.29	8,786.42	8,564.54	-0.54%	8,352