Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 8,430.00
-200.00 (-2.32%)
Nov 4, 2026, 3:30 PM KST
Daehan Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,520.00 | 8,630.00 | 8,180.00 | 8,430.00 | 8,430.00 | -2.32% | 105,360 |
| Nov 3, 2026 | 9,000.00 | 9,000.00 | 8,530.00 | 8,630.00 | 8,630.00 | -2.60% | 162,846 |
| Nov 2, 2026 | 8,630.00 | 8,980.00 | 8,380.00 | 8,860.00 | 8,860.00 | 4.85% | 223,720 |
| Oct 30, 2026 | 8,980.00 | 9,100.00 | 8,360.00 | 8,450.00 | 8,450.00 | 2.92% | 277,735 |
| Oct 29, 2026 | 8,790.00 | 8,880.00 | 8,120.00 | 8,210.00 | 8,210.00 | -7.96% | 193,484 |
| Oct 28, 2026 | 8,780.00 | 9,000.00 | 8,780.00 | 8,920.00 | 8,920.00 | 2.53% | 92,657 |
| Oct 27, 2026 | 8,860.00 | 8,960.00 | 8,640.00 | 8,700.00 | 8,700.00 | -1.58% | 107,180 |
| Oct 26, 2026 | 8,880.00 | 9,140.00 | 8,840.00 | 8,840.00 | 8,840.00 | -1.45% | 74,505 |
| Oct 23, 2026 | 8,900.00 | 9,160.00 | 8,880.00 | 8,970.00 | 8,970.00 | -2.82% | 150,293 |
| Oct 22, 2026 | 9,430.00 | 9,550.00 | 9,170.00 | 9,230.00 | 9,230.00 | -4.65% | 179,457 |
| Oct 21, 2026 | 9,840.00 | 9,970.00 | 9,660.00 | 9,680.00 | 9,680.00 | -2.22% | 192,974 |
| Oct 20, 2026 | 10,290.00 | 10,330.00 | 9,760.00 | 9,900.00 | 9,900.00 | -7.91% | 284,920 |
| Oct 19, 2026 | 10,280.00 | 11,030.00 | 10,180.00 | 10,750.00 | 10,750.00 | -0.09% | 586,523 |
| Oct 16, 2026 | 10,570.00 | 10,850.00 | 10,250.00 | 10,760.00 | 10,760.00 | 6.75% | 704,409 |
| Oct 15, 2026 | 10,790.00 | 10,790.00 | 9,600.00 | 10,080.00 | 10,080.00 | 0.80% | 1,594,653 |
| Oct 14, 2026 | 10,380.00 | 11,410.00 | 9,920.00 | 10,000.00 | 10,000.00 | 13.77% | 2,789,790 |
| Oct 13, 2026 | 8,110.00 | 8,890.00 | 7,960.00 | 8,790.00 | 8,790.00 | 3.41% | 130,156 |
| Oct 12, 2026 | 8,710.00 | 8,850.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.06% | 75,728 |
| Oct 8, 2026 | 9,290.00 | 9,290.00 | 8,710.00 | 8,860.00 | 8,860.00 | -0.89% | 144,915 |
| Oct 7, 2026 | 9,230.00 | 9,230.00 | 8,900.00 | 8,940.00 | 8,940.00 | -3.14% | 100,737 |
| Oct 6, 2026 | 9,340.00 | 9,430.00 | 9,140.00 | 9,230.00 | 9,230.00 | 5.37% | 299,535 |
| Oct 2, 2026 | 8,760.00 | 8,930.00 | 8,620.00 | 8,760.00 | 8,760.00 | -3.74% | 256,441 |
| Oct 1, 2026 | 10,120.00 | 10,120.00 | 8,840.00 | 9,100.00 | 9,100.00 | 16.82% | 2,902,292 |
| Sep 30, 2026 | 7,940.00 | 8,040.00 | 7,790.00 | 7,790.00 | 7,790.00 | -1.89% | 17,332 |
| Sep 29, 2026 | 8,000.00 | 8,030.00 | 7,860.00 | 7,940.00 | 7,940.00 | -1.98% | 13,870 |
| Sep 28, 2026 | 7,810.00 | 8,100.00 | 7,760.00 | 8,100.00 | 8,100.00 | 2.79% | 11,222 |
| Sep 23, 2026 | 8,040.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,880.00 | -1.38% | 15,324 |
| Sep 22, 2026 | 8,150.00 | 8,150.00 | 7,980.00 | 7,990.00 | 7,990.00 | -1.96% | 12,448 |
| Sep 21, 2026 | 8,200.00 | 8,260.00 | 8,000.00 | 8,150.00 | 8,150.00 | -1.33% | 25,741 |
| Sep 18, 2026 | 8,570.00 | 8,570.00 | 8,180.00 | 8,260.00 | 8,260.00 | -2.02% | 26,067 |
| Sep 17, 2026 | 8,320.00 | 8,580.00 | 8,130.00 | 8,430.00 | 8,430.00 | 1.32% | 54,086 |
| Sep 16, 2026 | 8,520.00 | 8,520.00 | 8,160.00 | 8,320.00 | 8,320.00 | -2.23% | 26,790 |
| Sep 15, 2026 | 8,480.00 | 8,520.00 | 8,260.00 | 8,510.00 | 8,510.00 | 0.35% | 29,489 |
| Sep 14, 2026 | 8,780.00 | 8,780.00 | 8,320.00 | 8,480.00 | 8,480.00 | -3.53% | 24,940 |
| Sep 11, 2026 | 8,650.00 | 8,790.00 | 8,510.00 | 8,790.00 | 8,790.00 | 1.62% | 17,569 |
| Sep 10, 2026 | 8,680.00 | 8,720.00 | 8,520.00 | 8,650.00 | 8,650.00 | -0.57% | 45,341 |
| Sep 9, 2026 | 8,490.00 | 8,770.00 | 8,460.00 | 8,700.00 | 8,700.00 | 1.05% | 18,972 |
| Sep 8, 2026 | 8,520.00 | 8,730.00 | 8,450.00 | 8,610.00 | 8,610.00 | 0.70% | 27,827 |
| Sep 7, 2026 | 8,670.00 | 8,900.00 | 8,470.00 | 8,550.00 | 8,550.00 | -1.38% | 30,436 |
| Sep 4, 2026 | 8,590.00 | 8,670.00 | 8,460.00 | 8,670.00 | 8,670.00 | 0.23% | 19,892 |
| Sep 3, 2026 | 8,490.00 | 8,660.00 | 8,410.00 | 8,650.00 | 8,650.00 | 0.70% | 25,116 |
| Sep 2, 2026 | 8,420.00 | 8,680.00 | 8,300.00 | 8,590.00 | 8,590.00 | 0.24% | 32,573 |
| Sep 1, 2026 | 8,470.00 | 8,940.00 | 8,300.00 | 8,670.00 | 8,569.19 | 1.52% | 22,607 |
| Aug 31, 2026 | 8,420.00 | 8,540.00 | 8,280.00 | 8,540.00 | 8,440.70 | 1.43% | 18,015 |
| Aug 28, 2026 | 8,350.00 | 8,420.00 | 8,180.00 | 8,420.00 | 8,322.09 | 1.08% | 10,878 |
| Aug 27, 2026 | 8,150.00 | 8,340.00 | 8,010.00 | 8,330.00 | 8,233.14 | 3.35% | 15,430 |
| Aug 26, 2026 | 8,030.00 | 8,150.00 | 7,980.00 | 8,060.00 | 7,966.28 | 0.12% | 16,742 |
| Aug 25, 2026 | 7,640.00 | 8,050.00 | 7,640.00 | 8,050.00 | 7,956.40 | 3.47% | 9,034 |
| Aug 24, 2026 | 7,540.00 | 7,830.00 | 7,470.00 | 7,780.00 | 7,689.53 | 3.18% | 24,926 |
| Aug 21, 2026 | 7,740.00 | 7,790.00 | 7,500.00 | 7,540.00 | 7,452.33 | -3.46% | 22,188 |