Daehan Steel Co., Ltd. (KRX:084010)
South Korea · Delayed Price · Currency is KRW 10,000
-190 (-1.86%)
May 26, 2026, 3:30 PM KST
Daehan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |