Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 7,880.00
-110.00 (-1.38%)
Last updated: Sep 23, 2026, 3:00 PM KST
Daehan Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,040.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,880.00 | -1.38% | 15,076 |
| Sep 22, 2026 | 8,150.00 | 8,150.00 | 7,980.00 | 7,990.00 | 7,990.00 | -1.96% | 12,428 |
| Sep 21, 2026 | 8,200.00 | 8,260.00 | 8,000.00 | 8,150.00 | 8,150.00 | -1.33% | 25,068 |
| Sep 18, 2026 | 8,570.00 | 8,570.00 | 8,180.00 | 8,260.00 | 8,260.00 | -2.02% | 25,782 |
| Sep 17, 2026 | 8,320.00 | 8,580.00 | 8,130.00 | 8,430.00 | 8,430.00 | 1.32% | 53,496 |
| Sep 16, 2026 | 8,520.00 | 8,520.00 | 8,160.00 | 8,320.00 | 8,320.00 | -2.23% | 26,739 |
| 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% | 24,888 |
| 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 |
| Aug 20, 2026 | 8,080.00 | 8,190.00 | 7,770.00 | 7,810.00 | 7,719.19 | -3.22% | 38,748 |
| Aug 19, 2026 | 8,240.00 | 8,240.00 | 7,940.00 | 8,070.00 | 7,976.16 | -2.18% | 25,930 |
| Aug 18, 2026 | 8,580.00 | 8,640.00 | 8,080.00 | 8,250.00 | 8,154.07 | -4.95% | 26,597 |
| Aug 14, 2026 | 8,620.00 | 8,740.00 | 8,490.00 | 8,680.00 | 8,579.07 | 2.00% | 8,946 |
| Aug 13, 2026 | 8,850.00 | 8,850.00 | 8,510.00 | 8,510.00 | 8,411.05 | -2.41% | 48,245 |
| Aug 12, 2026 | 8,670.00 | 8,840.00 | 8,580.00 | 8,720.00 | 8,618.60 | -0.11% | 47,823 |
| Aug 11, 2026 | 8,470.00 | 8,760.00 | 8,420.00 | 8,730.00 | 8,628.49 | 2.11% | 21,960 |
| Aug 10, 2026 | 8,400.00 | 8,550.00 | 8,320.00 | 8,550.00 | 8,450.58 | 2.03% | 18,302 |
| Aug 7, 2026 | 8,350.00 | 8,440.00 | 8,240.00 | 8,380.00 | 8,282.56 | 0.36% | 39,873 |
| Aug 6, 2026 | 8,290.00 | 8,350.00 | 8,060.00 | 8,350.00 | 8,252.91 | 0.97% | 50,628 |
| Aug 5, 2026 | 8,140.00 | 8,300.00 | 8,110.00 | 8,270.00 | 8,173.84 | 2.10% | 32,718 |
| Aug 4, 2026 | 7,770.00 | 8,100.00 | 7,770.00 | 8,100.00 | 8,005.81 | 2.14% | 25,481 |
| Aug 3, 2026 | 7,960.00 | 8,140.00 | 7,740.00 | 7,930.00 | 7,837.79 | -0.88% | 24,578 |
| Jul 31, 2026 | 7,710.00 | 8,490.00 | 7,660.00 | 8,000.00 | 7,906.98 | 5.12% | 43,261 |
| Jul 30, 2026 | 6,800.00 | 7,720.00 | 6,800.00 | 7,610.00 | 7,521.51 | 2.98% | 44,860 |
| Jul 29, 2026 | 7,310.00 | 7,690.00 | 7,010.00 | 7,390.00 | 7,304.07 | -1.86% | 59,432 |
| Jul 28, 2026 | 7,850.00 | 7,850.00 | 7,500.00 | 7,530.00 | 7,442.44 | -4.32% | 41,306 |
| Jul 27, 2026 | 7,770.00 | 7,910.00 | 7,580.00 | 7,870.00 | 7,778.49 | 2.34% | 11,929 |
| Jul 24, 2026 | 7,730.00 | 7,840.00 | 7,520.00 | 7,690.00 | 7,600.58 | -2.16% | 27,495 |
| Jul 23, 2026 | 7,490.00 | 7,880.00 | 7,460.00 | 7,860.00 | 7,768.60 | 5.36% | 31,978 |
| Jul 22, 2026 | 7,310.00 | 7,560.00 | 7,280.00 | 7,460.00 | 7,373.26 | 2.61% | 30,283 |
| Jul 21, 2026 | 7,030.00 | 7,390.00 | 7,000.00 | 7,270.00 | 7,185.47 | 2.68% | 30,398 |
| Jul 20, 2026 | 7,220.00 | 7,220.00 | 7,020.00 | 7,080.00 | 6,997.67 | -1.94% | 29,771 |
| Jul 16, 2026 | 7,500.00 | 7,500.00 | 7,170.00 | 7,220.00 | 7,136.05 | -1.63% | 33,420 |
| Jul 15, 2026 | 7,340.00 | 7,550.00 | 7,340.00 | 7,340.00 | 7,254.65 | 0.14% | 26,339 |
| Jul 14, 2026 | 7,220.00 | 7,450.00 | 7,150.00 | 7,330.00 | 7,244.77 | -2.01% | 22,573 |