Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 8,940.00
+160.00 (1.82%)
Jun 15, 2026, 3:30 PM KST
Daehan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 8,590.00 | 8,740.00 | 8,400.00 | 8,420.00 | 8,420.00 | -0.94% | 27,835 |
| Jun 2, 2026 | 8,680.00 | 8,860.00 | 8,170.00 | 8,500.00 | 8,500.00 | -3.41% | 64,581 |
| Jun 1, 2026 | 9,160.00 | 9,160.00 | 8,780.00 | 8,800.00 | 8,800.00 | -4.03% | 83,688 |
| May 29, 2026 | 9,410.00 | 9,460.00 | 9,150.00 | 9,170.00 | 9,170.00 | -1.71% | 22,412 |
| May 28, 2026 | 9,750.00 | 9,750.00 | 9,110.00 | 9,330.00 | 9,330.00 | -3.32% | 53,960 |
| May 27, 2026 | 9,920.00 | 10,010.00 | 9,570.00 | 9,650.00 | 9,650.00 | -3.50% | 68,380 |
| May 26, 2026 | 10,250.00 | 10,250.00 | 9,970.00 | 10,000.00 | 10,000.00 | -1.86% | 30,816 |
| May 22, 2026 | 10,130.00 | 10,200.00 | 10,000.00 | 10,190.00 | 10,190.00 | 2.21% | 30,669 |
| May 21, 2026 | 10,360.00 | 10,410.00 | 9,750.00 | 9,970.00 | 9,970.00 | -1.77% | 55,093 |
| May 20, 2026 | 10,230.00 | 10,520.00 | 9,950.00 | 10,150.00 | 10,150.00 | -1.65% | 53,112 |
| May 19, 2026 | 10,670.00 | 10,720.00 | 10,230.00 | 10,320.00 | 10,320.00 | -3.10% | 39,352 |
| May 18, 2026 | 11,050.00 | 11,050.00 | 10,460.00 | 10,650.00 | 10,650.00 | -3.53% | 47,960 |
| May 15, 2026 | 11,230.00 | 11,390.00 | 10,850.00 | 11,040.00 | 11,040.00 | -2.30% | 60,161 |
| May 14, 2026 | 11,360.00 | 11,390.00 | 11,140.00 | 11,300.00 | 11,300.00 | 0.89% | 23,432 |
| May 13, 2026 | 11,400.00 | 11,500.00 | 11,170.00 | 11,200.00 | 11,200.00 | -1.32% | 42,211 |
| May 12, 2026 | 11,500.00 | 11,880.00 | 11,280.00 | 11,350.00 | 11,350.00 | -0.26% | 128,736 |
| May 11, 2026 | 11,820.00 | 11,820.00 | 11,370.00 | 11,380.00 | 11,380.00 | -2.65% | 92,976 |
| May 8, 2026 | 12,290.00 | 12,290.00 | 11,650.00 | 11,690.00 | 11,690.00 | -3.63% | 121,848 |
| May 7, 2026 | 12,440.00 | 12,500.00 | 12,040.00 | 12,130.00 | 12,130.00 | -2.18% | 124,265 |
| May 6, 2026 | 12,770.00 | 12,800.00 | 12,250.00 | 12,400.00 | 12,400.00 | -0.08% | 104,812 |
| 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% | 411,548 |
| 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% | 62,935 |
| 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% | 87,094 |
| 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 |