Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 12,510
+100 (0.81%)
May 6, 2026, 10:19 AM KST
Daehan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 12,730.00 | 12,960.00 | 12,260.00 | 12,410.00 | 12,410.00 | -1.97% | 101,179 |
| Apr 30, 2026 | 13,220.00 | 13,240.00 | 12,640.00 | 12,660.00 | 12,660.00 | -6.57% | 148,665 |
| Apr 29, 2026 | 13,320.00 | 14,080.00 | 12,960.00 | 13,550.00 | 13,550.00 | 4.71% | 806,947 |
| Apr 28, 2026 | 12,690.00 | 13,200.00 | 12,350.00 | 12,940.00 | 12,940.00 | 2.54% | 390,112 |
| Apr 27, 2026 | 12,640.00 | 12,990.00 | 12,070.00 | 12,620.00 | 12,620.00 | 8.89% | 411,545 |
| Apr 24, 2026 | 11,280.00 | 11,630.00 | 11,200.00 | 11,590.00 | 11,590.00 | 2.84% | 54,010 |
| Apr 23, 2026 | 11,880.00 | 11,880.00 | 11,250.00 | 11,270.00 | 11,270.00 | -1.49% | 70,810 |
| Apr 22, 2026 | 11,790.00 | 11,790.00 | 11,350.00 | 11,440.00 | 11,440.00 | -1.97% | 72,441 |
| Apr 21, 2026 | 11,900.00 | 11,940.00 | 11,500.00 | 11,670.00 | 11,670.00 | 0.60% | 73,659 |
| Apr 20, 2026 | 11,560.00 | 11,750.00 | 11,380.00 | 11,600.00 | 11,600.00 | 1.75% | 96,518 |
| Apr 17, 2026 | 11,710.00 | 11,730.00 | 11,360.00 | 11,400.00 | 11,400.00 | -1.55% | 60,493 |
| Apr 16, 2026 | 11,920.00 | 11,920.00 | 11,500.00 | 11,580.00 | 11,580.00 | -2.69% | 112,810 |
| Apr 15, 2026 | 12,170.00 | 12,180.00 | 11,830.00 | 11,900.00 | 11,900.00 | -1.98% | 86,052 |
| Apr 14, 2026 | 12,500.00 | 12,640.00 | 12,000.00 | 12,140.00 | 12,140.00 | -2.88% | 119,401 |
| Apr 13, 2026 | 12,690.00 | 12,830.00 | 12,440.00 | 12,500.00 | 12,500.00 | 2.88% | 161,419 |
| Apr 10, 2026 | 12,600.00 | 12,800.00 | 12,010.00 | 12,150.00 | 12,150.00 | 3.76% | 193,406 |
| Apr 9, 2026 | 11,440.00 | 11,880.00 | 11,100.00 | 11,710.00 | 11,710.00 | 3.35% | 183,192 |
| Apr 8, 2026 | 10,840.00 | 11,340.00 | 10,680.00 | 11,330.00 | 11,330.00 | 7.09% | 87,064 |
| Apr 7, 2026 | 10,600.00 | 10,820.00 | 10,440.00 | 10,580.00 | 10,580.00 | 1.24% | 91,719 |
| Apr 6, 2026 | 10,750.00 | 10,760.00 | 10,200.00 | 10,450.00 | 10,450.00 | -3.60% | 45,059 |
| Apr 3, 2026 | 11,350.00 | 11,400.00 | 10,460.00 | 10,840.00 | 10,840.00 | 7.97% | 228,048 |
| Apr 2, 2026 | 10,810.00 | 10,900.00 | 9,800.00 | 10,040.00 | 10,040.00 | -5.55% | 117,605 |
| Apr 1, 2026 | 10,410.00 | 10,640.00 | 10,410.00 | 10,630.00 | 10,630.00 | 4.42% | 37,761 |
| Mar 31, 2026 | 10,510.00 | 10,510.00 | 9,890.00 | 10,180.00 | 10,180.00 | -3.87% | 31,109 |
| Mar 30, 2026 | 10,450.00 | 10,630.00 | 10,120.00 | 10,590.00 | 10,590.00 | 0.57% | 30,867 |
| Mar 27, 2026 | 10,560.00 | 10,690.00 | 10,340.00 | 10,530.00 | 10,530.00 | -1.59% | 20,861 |
| Mar 26, 2026 | 11,190.00 | 11,190.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.38% | 44,506 |
| Mar 25, 2026 | 11,280.00 | 11,390.00 | 11,170.00 | 11,190.00 | 11,190.00 | -0.62% | 32,159 |
| Mar 24, 2026 | 11,570.00 | 11,630.00 | 11,160.00 | 11,260.00 | 11,260.00 | -0.62% | 26,486 |
| Mar 23, 2026 | 11,860.00 | 11,860.00 | 11,180.00 | 11,330.00 | 11,330.00 | -5.66% | 84,599 |
| Mar 20, 2026 | 11,480.00 | 12,080.00 | 11,480.00 | 12,010.00 | 12,010.00 | 4.62% | 52,137 |
| Mar 19, 2026 | 11,700.00 | 11,740.00 | 11,450.00 | 11,480.00 | 11,480.00 | -3.53% | 35,279 |
| Mar 18, 2026 | 12,080.00 | 12,080.00 | 11,660.00 | 11,900.00 | 11,900.00 | -0.67% | 52,574 |
| Mar 17, 2026 | 11,900.00 | 12,090.00 | 11,630.00 | 11,980.00 | 11,980.00 | 2.83% | 71,546 |
| Mar 16, 2026 | 11,670.00 | 12,080.00 | 11,600.00 | 11,650.00 | 11,650.00 | 0.17% | 54,714 |
| Mar 13, 2026 | 11,580.00 | 11,880.00 | 11,500.00 | 11,630.00 | 11,630.00 | -1.11% | 35,742 |
| Mar 12, 2026 | 11,270.00 | 11,820.00 | 11,110.00 | 11,760.00 | 11,760.00 | 4.35% | 95,446 |
| Mar 11, 2026 | 11,090.00 | 11,670.00 | 11,020.00 | 11,270.00 | 11,270.00 | 3.97% | 70,313 |
| Mar 10, 2026 | 11,120.00 | 11,150.00 | 10,780.00 | 10,840.00 | 10,840.00 | 0.84% | 33,233 |
| Mar 9, 2026 | 10,970.00 | 10,970.00 | 10,400.00 | 10,750.00 | 10,750.00 | -3.07% | 58,974 |
| Mar 6, 2026 | 11,440.00 | 11,440.00 | 10,800.00 | 11,090.00 | 11,090.00 | -1.33% | 69,907 |
| Mar 5, 2026 | 11,330.00 | 12,220.00 | 11,010.00 | 11,240.00 | 11,240.00 | 5.84% | 91,241 |
| Mar 4, 2026 | 11,490.00 | 11,700.00 | 10,620.00 | 10,620.00 | 10,620.00 | -12.30% | 145,982 |
| Mar 3, 2026 | 12,750.00 | 13,040.00 | 12,110.00 | 12,110.00 | 12,110.00 | -5.98% | 88,782 |
| Feb 27, 2026 | 12,760.00 | 13,600.00 | 12,100.00 | 12,880.00 | 12,880.00 | 0.39% | 202,878 |
| Feb 26, 2026 | 13,020.00 | 13,070.00 | 12,740.00 | 12,830.00 | 12,830.00 | -0.16% | 54,206 |
| Feb 25, 2026 | 13,180.00 | 13,180.00 | 12,780.00 | 12,850.00 | 12,850.00 | 0.08% | 59,119 |
| Feb 24, 2026 | 13,060.00 | 13,340.00 | 12,670.00 | 12,840.00 | 12,840.00 | -2.95% | 87,446 |
| Feb 23, 2026 | 13,510.00 | 13,510.00 | 12,950.00 | 13,230.00 | 13,230.00 | -0.97% | 86,720 |
| Feb 20, 2026 | 13,450.00 | 13,600.00 | 13,350.00 | 13,360.00 | 13,360.00 | -0.07% | 108,795 |