Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 8,680.00
+170.00 (2.00%)
At close: Aug 14, 2026
Daehan Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,620.00 | 8,740.00 | 8,490.00 | 8,680.00 | 8,680.00 | 2.00% | 8,946 |
| Aug 13, 2026 | 8,850.00 | 8,850.00 | 8,510.00 | 8,510.00 | 8,510.00 | -2.41% | 48,245 |
| Aug 12, 2026 | 8,670.00 | 8,840.00 | 8,580.00 | 8,720.00 | 8,720.00 | -0.11% | 47,823 |
| Aug 11, 2026 | 8,470.00 | 8,760.00 | 8,420.00 | 8,730.00 | 8,730.00 | 2.11% | 21,960 |
| Aug 10, 2026 | 8,400.00 | 8,550.00 | 8,320.00 | 8,550.00 | 8,550.00 | 2.03% | 18,302 |
| Aug 7, 2026 | 8,350.00 | 8,440.00 | 8,240.00 | 8,380.00 | 8,380.00 | 0.36% | 39,873 |
| Aug 6, 2026 | 8,290.00 | 8,350.00 | 8,060.00 | 8,350.00 | 8,350.00 | 0.97% | 50,628 |
| Aug 5, 2026 | 8,140.00 | 8,300.00 | 8,110.00 | 8,270.00 | 8,270.00 | 2.10% | 32,718 |
| Aug 4, 2026 | 7,770.00 | 8,100.00 | 7,770.00 | 8,100.00 | 8,100.00 | 2.14% | 25,481 |
| Aug 3, 2026 | 7,960.00 | 8,140.00 | 7,740.00 | 7,930.00 | 7,930.00 | -0.88% | 24,578 |
| Jul 31, 2026 | 7,710.00 | 8,490.00 | 7,660.00 | 8,000.00 | 8,000.00 | 5.12% | 43,261 |
| Jul 30, 2026 | 6,800.00 | 7,720.00 | 6,800.00 | 7,610.00 | 7,610.00 | 2.98% | 44,860 |
| Jul 29, 2026 | 7,310.00 | 7,690.00 | 7,010.00 | 7,390.00 | 7,390.00 | -1.86% | 59,432 |
| Jul 28, 2026 | 7,850.00 | 7,850.00 | 7,500.00 | 7,530.00 | 7,530.00 | -4.32% | 41,306 |
| Jul 27, 2026 | 7,770.00 | 7,910.00 | 7,580.00 | 7,870.00 | 7,870.00 | 2.34% | 11,929 |
| Jul 24, 2026 | 7,730.00 | 7,840.00 | 7,520.00 | 7,690.00 | 7,690.00 | -2.16% | 27,495 |
| Jul 23, 2026 | 7,490.00 | 7,880.00 | 7,460.00 | 7,860.00 | 7,860.00 | 5.36% | 31,978 |
| Jul 22, 2026 | 7,310.00 | 7,560.00 | 7,280.00 | 7,460.00 | 7,460.00 | 2.61% | 30,283 |
| Jul 21, 2026 | 7,030.00 | 7,390.00 | 7,000.00 | 7,270.00 | 7,270.00 | 2.68% | 30,398 |
| Jul 20, 2026 | 7,220.00 | 7,220.00 | 7,020.00 | 7,080.00 | 7,080.00 | -1.94% | 29,771 |
| Jul 16, 2026 | 7,500.00 | 7,500.00 | 7,170.00 | 7,220.00 | 7,220.00 | -1.63% | 33,420 |
| Jul 15, 2026 | 7,340.00 | 7,550.00 | 7,340.00 | 7,340.00 | 7,340.00 | 0.14% | 26,339 |
| Jul 14, 2026 | 7,220.00 | 7,450.00 | 7,150.00 | 7,330.00 | 7,330.00 | -2.01% | 22,573 |
| Jul 13, 2026 | 7,670.00 | 7,880.00 | 7,450.00 | 7,480.00 | 7,480.00 | -1.32% | 32,380 |
| Jul 10, 2026 | 7,500.00 | 7,730.00 | 7,500.00 | 7,580.00 | 7,580.00 | 0.93% | 28,778 |
| Jul 9, 2026 | 7,550.00 | 7,850.00 | 7,510.00 | 7,510.00 | 7,510.00 | -3.10% | 39,595 |
| Jul 8, 2026 | 7,820.00 | 8,000.00 | 7,600.00 | 7,750.00 | 7,750.00 | -2.64% | 44,308 |
| Jul 7, 2026 | 7,950.00 | 8,170.00 | 7,740.00 | 7,960.00 | 7,960.00 | 0.51% | 65,996 |
| Jul 6, 2026 | 7,860.00 | 7,990.00 | 7,710.00 | 7,920.00 | 7,920.00 | - | 20,080 |
| Jul 3, 2026 | 7,600.00 | 8,090.00 | 7,560.00 | 7,920.00 | 7,920.00 | 3.39% | 36,777 |
| Jul 2, 2026 | 7,530.00 | 7,940.00 | 7,460.00 | 7,660.00 | 7,660.00 | -0.26% | 48,499 |
| Jul 1, 2026 | 7,990.00 | 7,990.00 | 7,660.00 | 7,680.00 | 7,680.00 | -3.88% | 64,902 |
| Jun 30, 2026 | 7,990.00 | 8,140.00 | 7,900.00 | 7,990.00 | 7,990.00 | -2.32% | 24,155 |
| Jun 29, 2026 | 7,710.00 | 8,180.00 | 7,550.00 | 8,180.00 | 8,180.00 | 7.63% | 89,875 |
| Jun 26, 2026 | 7,900.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | -3.43% | 62,696 |
| Jun 25, 2026 | 8,220.00 | 8,260.00 | 7,720.00 | 7,870.00 | 7,870.00 | -4.14% | 52,489 |
| Jun 24, 2026 | 7,890.00 | 8,290.00 | 7,750.00 | 8,210.00 | 8,210.00 | 2.37% | 26,008 |
| Jun 23, 2026 | 8,220.00 | 8,380.00 | 7,950.00 | 8,020.00 | 8,020.00 | -3.02% | 40,258 |
| Jun 22, 2026 | 8,340.00 | 8,500.00 | 8,060.00 | 8,270.00 | 8,270.00 | -1.90% | 36,040 |
| Jun 19, 2026 | 8,720.00 | 9,000.00 | 8,170.00 | 8,430.00 | 8,430.00 | -4.10% | 47,407 |
| Jun 18, 2026 | 8,970.00 | 8,970.00 | 8,600.00 | 8,790.00 | 8,790.00 | -2.33% | 29,925 |
| Jun 17, 2026 | 9,220.00 | 9,220.00 | 8,810.00 | 9,000.00 | 9,000.00 | 3.21% | 63,154 |
| Jun 16, 2026 | 8,950.00 | 8,950.00 | 8,630.00 | 8,720.00 | 8,720.00 | -2.46% | 21,886 |
| Jun 15, 2026 | 8,900.00 | 9,010.00 | 8,770.00 | 8,940.00 | 8,940.00 | 1.82% | 23,456 |
| Jun 12, 2026 | 8,400.00 | 8,900.00 | 8,360.00 | 8,780.00 | 8,780.00 | 6.55% | 62,171 |
| Jun 11, 2026 | 7,720.00 | 8,380.00 | 7,720.00 | 8,240.00 | 8,240.00 | 3.52% | 30,071 |
| Jun 10, 2026 | 7,910.00 | 8,700.00 | 7,730.00 | 7,960.00 | 7,960.00 | 0.25% | 62,700 |
| Jun 9, 2026 | 7,620.00 | 7,990.00 | 7,620.00 | 7,940.00 | 7,940.00 | 1.02% | 48,911 |
| Jun 8, 2026 | 7,960.00 | 8,140.00 | 7,570.00 | 7,860.00 | 7,860.00 | -3.79% | 77,456 |
| Jun 5, 2026 | 8,510.00 | 8,510.00 | 8,040.00 | 8,170.00 | 8,170.00 | -2.97% | 36,993 |