Daehan Steel Co., Ltd. (084010.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13,950.00 | 14,000.00 | 13,810.00 | 14,000.00 | 14,000.00 | 15,554 |
| 09 May 2024 | 13,820.00 | 14,170.00 | 13,720.00 | 13,800.00 | 13,800.00 | 28,959 |
| 08 May 2024 | 13,720.00 | 13,880.00 | 13,720.00 | 13,820.00 | 13,820.00 | 7,277 |
| 07 May 2024 | 13,790.00 | 13,870.00 | 13,620.00 | 13,800.00 | 13,800.00 | 41,217 |
| 03 May 2024 | 13,850.00 | 13,940.00 | 13,720.00 | 13,790.00 | 13,790.00 | 21,753 |
| 02 May 2024 | 14,000.00 | 14,040.00 | 13,840.00 | 13,850.00 | 13,850.00 | 12,289 |
| 30 Apr 2024 | 14,010.00 | 14,100.00 | 13,870.00 | 14,000.00 | 14,000.00 | 22,145 |
| 29 Apr 2024 | 14,020.00 | 14,050.00 | 13,830.00 | 14,010.00 | 14,010.00 | 23,564 |
| 26 Apr 2024 | 13,900.00 | 14,100.00 | 13,720.00 | 14,020.00 | 14,020.00 | 22,409 |
| 25 Apr 2024 | 14,100.00 | 14,100.00 | 13,620.00 | 13,900.00 | 13,900.00 | 39,509 |
| 24 Apr 2024 | 14,010.00 | 14,130.00 | 13,740.00 | 13,840.00 | 13,840.00 | 22,925 |
| 23 Apr 2024 | 13,920.00 | 14,130.00 | 13,850.00 | 13,900.00 | 13,900.00 | 34,178 |
| 22 Apr 2024 | 13,720.00 | 13,970.00 | 13,450.00 | 13,920.00 | 13,920.00 | 38,256 |
| 19 Apr 2024 | 13,840.00 | 13,840.00 | 13,550.00 | 13,740.00 | 13,740.00 | 24,471 |
| 18 Apr 2024 | 13,620.00 | 14,180.00 | 13,620.00 | 13,840.00 | 13,840.00 | 84,244 |
| 17 Apr 2024 | 13,490.00 | 13,790.00 | 13,390.00 | 13,660.00 | 13,660.00 | 37,793 |
| 16 Apr 2024 | 13,300.00 | 13,530.00 | 13,170.00 | 13,360.00 | 13,360.00 | 45,595 |
| 15 Apr 2024 | 13,440.00 | 13,480.00 | 13,100.00 | 13,350.00 | 13,350.00 | 25,057 |
| 12 Apr 2024 | 13,290.00 | 13,580.00 | 13,170.00 | 13,480.00 | 13,480.00 | 33,667 |
| 11 Apr 2024 | 13,130.00 | 13,320.00 | 12,950.00 | 13,290.00 | 13,290.00 | 24,795 |
| 09 Apr 2024 | 12,880.00 | 13,240.00 | 12,880.00 | 13,130.00 | 13,130.00 | 26,978 |
| 08 Apr 2024 | 13,250.00 | 13,250.00 | 12,930.00 | 12,980.00 | 12,980.00 | 15,832 |
| 05 Apr 2024 | 12,970.00 | 13,230.00 | 12,960.00 | 13,150.00 | 13,150.00 | 12,630 |
| 04 Apr 2024 | 13,000.00 | 13,180.00 | 12,900.00 | 13,100.00 | 13,100.00 | 17,422 |
| 03 Apr 2024 | 12,890.00 | 13,140.00 | 12,800.00 | 13,050.00 | 13,050.00 | 22,458 |
| 02 Apr 2024 | 13,190.00 | 13,190.00 | 12,890.00 | 12,930.00 | 12,930.00 | 21,786 |
| 01 Apr 2024 | 13,120.00 | 13,300.00 | 12,940.00 | 13,190.00 | 13,190.00 | 29,555 |
| 29 Mar 2024 | 13,220.00 | 13,350.00 | 13,100.00 | 13,120.00 | 13,120.00 | 9,661 |
| 28 Mar 2024 | 13,410.00 | 13,480.00 | 13,250.00 | 13,360.00 | 13,360.00 | 23,933 |
| 27 Mar 2024 | 13,310.00 | 13,450.00 | 13,160.00 | 13,420.00 | 13,420.00 | 19,495 |
| 26 Mar 2024 | 13,200.00 | 13,340.00 | 13,100.00 | 13,320.00 | 13,320.00 | 11,704 |
| 25 Mar 2024 | 13,460.00 | 13,510.00 | 13,120.00 | 13,190.00 | 13,190.00 | 24,605 |
| 22 Mar 2024 | 13,790.00 | 13,790.00 | 13,340.00 | 13,510.00 | 13,510.00 | 20,700 |
| 21 Mar 2024 | 13,400.00 | 13,700.00 | 13,360.00 | 13,600.00 | 13,600.00 | 39,911 |
| 20 Mar 2024 | 13,200.00 | 13,600.00 | 13,110.00 | 13,480.00 | 13,480.00 | 54,958 |
| 19 Mar 2024 | 12,820.00 | 13,270.00 | 12,820.00 | 13,120.00 | 13,120.00 | 23,868 |
| 18 Mar 2024 | 12,960.00 | 13,240.00 | 12,880.00 | 12,900.00 | 12,900.00 | 13,397 |
| 15 Mar 2024 | 12,980.00 | 13,190.00 | 12,840.00 | 12,990.00 | 12,990.00 | 31,263 |
| 14 Mar 2024 | 12,990.00 | 13,070.00 | 12,800.00 | 12,980.00 | 12,980.00 | 9,757 |
| 13 Mar 2024 | 12,790.00 | 13,050.00 | 12,780.00 | 12,930.00 | 12,930.00 | 14,692 |
| 12 Mar 2024 | 13,000.00 | 13,050.00 | 12,840.00 | 12,860.00 | 12,860.00 | 20,211 |
| 11 Mar 2024 | 12,970.00 | 13,050.00 | 12,790.00 | 13,030.00 | 13,030.00 | 10,660 |
| 08 Mar 2024 | 13,030.00 | 13,030.00 | 12,810.00 | 12,980.00 | 12,980.00 | 9,703 |
| 07 Mar 2024 | 13,020.00 | 13,020.00 | 12,770.00 | 12,970.00 | 12,970.00 | 14,079 |
| 06 Mar 2024 | 13,000.00 | 13,150.00 | 12,850.00 | 12,890.00 | 12,890.00 | 24,226 |
| 05 Mar 2024 | 13,100.00 | 13,180.00 | 13,000.00 | 13,150.00 | 13,150.00 | 22,982 |
| 04 Mar 2024 | 13,350.00 | 13,390.00 | 13,100.00 | 13,240.00 | 13,240.00 | 18,925 |
| 29 Feb 2024 | 13,400.00 | 13,400.00 | 13,150.00 | 13,350.00 | 13,350.00 | 16,153 |
| 28 Feb 2024 | 13,170.00 | 13,390.00 | 13,110.00 | 13,240.00 | 13,240.00 | 17,529 |
| 27 Feb 2024 | 13,500.00 | 13,560.00 | 13,290.00 | 13,300.00 | 13,300.00 | 30,037 |
| 26 Feb 2024 | 14,010.00 | 14,020.00 | 13,410.00 | 13,500.00 | 13,500.00 | 58,546 |
| 23 Feb 2024 | 13,850.00 | 14,190.00 | 13,740.00 | 14,010.00 | 14,010.00 | 55,283 |
| 22 Feb 2024 | 13,750.00 | 14,230.00 | 13,570.00 | 13,740.00 | 13,740.00 | 20,191 |
| 21 Feb 2024 | 13,900.00 | 14,070.00 | 13,650.00 | 13,750.00 | 13,750.00 | 25,671 |
| 20 Feb 2024 | 14,100.00 | 14,150.00 | 13,670.00 | 13,950.00 | 13,950.00 | 39,316 |
| 19 Feb 2024 | 13,900.00 | 14,250.00 | 13,760.00 | 14,100.00 | 14,100.00 | 61,401 |
| 16 Feb 2024 | 13,360.00 | 13,800.00 | 13,300.00 | 13,630.00 | 13,630.00 | 32,892 |
| 15 Feb 2024 | 13,400.00 | 13,490.00 | 13,280.00 | 13,300.00 | 13,300.00 | 26,547 |
| 14 Feb 2024 | 13,640.00 | 13,710.00 | 13,320.00 | 13,440.00 | 13,440.00 | 32,673 |
| 13 Feb 2024 | 13,700.00 | 13,740.00 | 13,400.00 | 13,590.00 | 13,590.00 | 34,269 |
| 08 Feb 2024 | 13,890.00 | 14,000.00 | 13,660.00 | 13,690.00 | 13,690.00 | 32,874 |
| 07 Feb 2024 | 13,940.00 | 13,940.00 | 13,520.00 | 13,890.00 | 13,890.00 | 27,166 |
| 06 Feb 2024 | 13,850.00 | 14,000.00 | 13,610.00 | 13,750.00 | 13,750.00 | 41,337 |
| 05 Feb 2024 | 13,570.00 | 14,100.00 | 13,500.00 | 14,000.00 | 14,000.00 | 114,561 |
| 02 Feb 2024 | 13,700.00 | 13,800.00 | 13,120.00 | 13,560.00 | 13,560.00 | 81,716 |
| 01 Feb 2024 | 13,300.00 | 13,790.00 | 13,050.00 | 13,480.00 | 13,480.00 | 163,496 |
| 31 Jan 2024 | 13,290.00 | 13,300.00 | 12,990.00 | 13,100.00 | 13,100.00 | 34,986 |
| 30 Jan 2024 | 13,270.00 | 13,490.00 | 13,050.00 | 13,290.00 | 13,290.00 | 46,981 |
| 29 Jan 2024 | 12,480.00 | 13,530.00 | 12,480.00 | 13,260.00 | 13,260.00 | 152,444 |
| 26 Jan 2024 | 12,480.00 | 12,580.00 | 12,380.00 | 12,480.00 | 12,480.00 | 7,825 |
| 25 Jan 2024 | 12,150.00 | 12,510.00 | 12,150.00 | 12,310.00 | 12,310.00 | 15,609 |
| 24 Jan 2024 | 12,390.00 | 12,450.00 | 12,290.00 | 12,320.00 | 12,320.00 | 9,516 |
| 23 Jan 2024 | 12,160.00 | 12,380.00 | 12,160.00 | 12,350.00 | 12,350.00 | 17,665 |
| 22 Jan 2024 | 12,370.00 | 12,540.00 | 12,190.00 | 12,310.00 | 12,310.00 | 32,571 |
| 19 Jan 2024 | 12,260.00 | 12,650.00 | 12,260.00 | 12,360.00 | 12,360.00 | 16,998 |
| 18 Jan 2024 | 12,450.00 | 12,470.00 | 12,250.00 | 12,260.00 | 12,260.00 | 16,809 |
| 17 Jan 2024 | 12,580.00 | 12,600.00 | 12,310.00 | 12,320.00 | 12,320.00 | 15,376 |
| 16 Jan 2024 | 12,580.00 | 12,700.00 | 12,380.00 | 12,480.00 | 12,480.00 | 24,929 |
| 15 Jan 2024 | 12,600.00 | 12,710.00 | 12,600.00 | 12,630.00 | 12,630.00 | 1,494 |
| 12 Jan 2024 | 12,840.00 | 12,940.00 | 12,190.00 | 12,710.00 | 12,710.00 | 19,796 |
| 11 Jan 2024 | 12,760.00 | 13,190.00 | 12,760.00 | 12,840.00 | 12,840.00 | 18,982 |
| 10 Jan 2024 | 12,750.00 | 12,910.00 | 12,740.00 | 12,770.00 | 12,770.00 | 10,930 |
| 09 Jan 2024 | 12,900.00 | 12,930.00 | 12,760.00 | 12,760.00 | 12,760.00 | 18,059 |
| 08 Jan 2024 | 12,870.00 | 12,980.00 | 12,720.00 | 12,760.00 | 12,760.00 | 11,158 |
| 05 Jan 2024 | 12,730.00 | 13,090.00 | 12,720.00 | 12,760.00 | 12,760.00 | 26,506 |
| 04 Jan 2024 | 12,830.00 | 12,880.00 | 12,700.00 | 12,830.00 | 12,830.00 | 13,811 |
| 03 Jan 2024 | 12,800.00 | 12,890.00 | 12,740.00 | 12,780.00 | 12,780.00 | 12,737 |
| 02 Jan 2024 | 12,920.00 | 12,970.00 | 12,730.00 | 12,800.00 | 12,800.00 | 24,276 |
| 28 Dec 2023 | 12,970.00 | 13,080.00 | 12,860.00 | 12,920.00 | 12,920.00 | 17,563 |
| 27 Dec 2023 | 13,200.00 | 13,200.00 | 12,850.00 | 12,870.00 | 12,870.00 | 36,865 |
| 26 Dec 2023 | 13,050.00 | 13,520.00 | 12,950.00 | 13,270.00 | 13,270.00 | 47,268 |
| 22 Dec 2023 | 13,190.00 | 13,190.00 | 13,020.00 | 13,050.00 | 13,050.00 | 14,719 |
| 21 Dec 2023 | 13,100.00 | 13,180.00 | 13,090.00 | 13,130.00 | 13,130.00 | 10,615 |
| 20 Dec 2023 | 13,110.00 | 13,190.00 | 13,100.00 | 13,120.00 | 13,120.00 | 16,961 |
| 19 Dec 2023 | 13,230.00 | 13,240.00 | 13,080.00 | 13,100.00 | 13,100.00 | 10,396 |
| 18 Dec 2023 | 13,120.00 | 13,230.00 | 12,990.00 | 13,230.00 | 13,230.00 | 24,793 |
| 15 Dec 2023 | 12,970.00 | 13,100.00 | 12,900.00 | 13,030.00 | 13,030.00 | 14,530 |
| 14 Dec 2023 | 13,020.00 | 13,070.00 | 12,890.00 | 12,960.00 | 12,960.00 | 16,184 |
| 13 Dec 2023 | 13,000.00 | 13,000.00 | 12,870.00 | 12,900.00 | 12,900.00 | 21,259 |
| 12 Dec 2023 | 12,950.00 | 13,080.00 | 12,890.00 | 12,960.00 | 12,960.00 | 25,788 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.