Daehan Steel Co., Ltd. (KRX:084010)
South Korea
· Delayed Price · Currency is KRW 11,090
-150 (-1.33%)
At close: Mar 6, 2026
Daehan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 13,470.00 | 13,550.00 | 13,280.00 | 13,370.00 | 13,370.00 | -2.05% | 104,232 |
| Feb 13, 2026 | 13,580.00 | 13,790.00 | 13,260.00 | 13,650.00 | 13,650.00 | 2.40% | 115,540 |
| Feb 12, 2026 | 13,260.00 | 13,350.00 | 13,080.00 | 13,330.00 | 13,330.00 | 1.37% | 47,142 |
| Feb 11, 2026 | 13,510.00 | 13,510.00 | 12,980.00 | 13,150.00 | 13,150.00 | -2.66% | 114,095 |
| Feb 10, 2026 | 13,700.00 | 14,200.00 | 13,460.00 | 13,510.00 | 13,510.00 | 0.15% | 556,989 |
| Feb 9, 2026 | 13,700.00 | 13,920.00 | 13,310.00 | 13,490.00 | 13,490.00 | 3.61% | 160,970 |
| Feb 6, 2026 | 13,570.00 | 13,650.00 | 12,610.00 | 13,020.00 | 13,020.00 | 4.58% | 347,220 |
| Feb 5, 2026 | 12,700.00 | 13,000.00 | 11,670.00 | 12,450.00 | 12,450.00 | 10.08% | 373,193 |
| Feb 4, 2026 | 10,900.00 | 11,480.00 | 10,850.00 | 11,310.00 | 11,310.00 | 4.53% | 232,958 |
| Feb 3, 2026 | 10,780.00 | 10,990.00 | 10,690.00 | 10,820.00 | 10,820.00 | 3.15% | 153,276 |
| Feb 2, 2026 | 10,380.00 | 10,590.00 | 10,280.00 | 10,490.00 | 10,490.00 | 0.10% | 118,943 |
| Jan 30, 2026 | 10,450.00 | 10,510.00 | 10,360.00 | 10,480.00 | 10,480.00 | 1.16% | 36,184 |
| Jan 29, 2026 | 10,530.00 | 10,530.00 | 10,300.00 | 10,360.00 | 10,360.00 | -1.61% | 48,780 |
| Jan 28, 2026 | 10,600.00 | 10,600.00 | 10,270.00 | 10,530.00 | 10,530.00 | 0.10% | 117,425 |
| Jan 27, 2026 | 10,310.00 | 10,680.00 | 10,310.00 | 10,520.00 | 10,520.00 | - | 175,729 |
| Jan 26, 2026 | 10,290.00 | 10,550.00 | 10,200.00 | 10,520.00 | 10,520.00 | 0.77% | 86,032 |
| Jan 23, 2026 | 10,400.00 | 10,460.00 | 10,270.00 | 10,440.00 | 10,440.00 | 1.85% | 36,969 |
| Jan 22, 2026 | 10,290.00 | 10,360.00 | 10,160.00 | 10,250.00 | 10,250.00 | -2.57% | 72,348 |
| Jan 21, 2026 | 10,800.00 | 10,850.00 | 10,520.00 | 10,520.00 | 10,520.00 | -1.31% | 38,861 |
| Jan 20, 2026 | 10,730.00 | 10,730.00 | 10,530.00 | 10,660.00 | 10,660.00 | 1.14% | 18,980 |
| Jan 19, 2026 | 10,730.00 | 10,790.00 | 10,440.00 | 10,540.00 | 10,540.00 | -1.59% | 28,702 |
| Jan 16, 2026 | 11,090.00 | 11,090.00 | 10,630.00 | 10,710.00 | 10,710.00 | -2.81% | 42,415 |
| Jan 15, 2026 | 11,030.00 | 11,055.00 | 10,730.00 | 11,020.00 | 11,020.00 | 1.19% | 45,812 |
| Jan 14, 2026 | 10,910.00 | 10,920.00 | 10,720.00 | 10,890.00 | 10,890.00 | 0.55% | 36,577 |
| Jan 13, 2026 | 11,010.00 | 11,010.00 | 10,780.00 | 10,830.00 | 10,830.00 | -0.73% | 26,468 |
| Jan 12, 2026 | 11,020.00 | 11,020.00 | 10,640.00 | 10,910.00 | 10,910.00 | 0.74% | 27,430 |
| Jan 9, 2026 | 10,500.00 | 10,850.00 | 10,440.00 | 10,830.00 | 10,830.00 | 2.46% | 52,650 |
| Jan 8, 2026 | 10,720.00 | 10,730.00 | 10,510.00 | 10,570.00 | 10,570.00 | -0.66% | 20,826 |
| Jan 7, 2026 | 11,050.00 | 11,220.00 | 10,630.00 | 10,640.00 | 10,640.00 | -3.71% | 39,843 |
| Jan 6, 2026 | 11,600.00 | 11,600.00 | 11,000.00 | 11,050.00 | 11,050.00 | -3.75% | 62,684 |
| Jan 5, 2026 | 12,290.00 | 12,540.00 | 11,370.00 | 11,480.00 | 11,480.00 | -2.67% | 202,417 |
| Jan 2, 2026 | 11,476.51 | 11,879.72 | 11,428.36 | 11,795.47 | 11,795.47 | 1.71% | 124,542 |
| Dec 30, 2025 | 11,494.56 | 11,645.01 | 11,422.34 | 11,596.87 | 11,596.87 | 0.36% | 41,443 |
| Dec 29, 2025 | 11,434.38 | 11,675.10 | 11,332.07 | 11,554.74 | 11,554.74 | -3.03% | 136,447 |
| Dec 26, 2025 | 12,126.46 | 12,126.46 | 11,825.56 | 11,915.83 | 11,614.92 | -1.49% | 88,904 |
| Dec 24, 2025 | 12,307.00 | 12,457.46 | 11,741.30 | 12,096.37 | 11,790.91 | -3.37% | 148,250 |
| Dec 23, 2025 | 13,721.26 | 13,992.07 | 12,156.55 | 12,517.64 | 12,201.54 | 5.58% | 722,000 |
| Dec 22, 2025 | 11,235.78 | 11,855.65 | 11,235.78 | 11,855.65 | 11,556.26 | 5.52% | 101,398 |
| Dec 19, 2025 | 11,103.39 | 11,235.78 | 10,868.68 | 11,235.78 | 10,952.05 | 2.53% | 74,421 |
| Dec 18, 2025 | 11,127.46 | 11,127.46 | 10,832.57 | 10,958.95 | 10,682.21 | -1.30% | 30,868 |
| Dec 17, 2025 | 10,922.84 | 11,235.78 | 10,874.70 | 11,103.39 | 10,823.00 | 1.65% | 27,117 |
| Dec 16, 2025 | 11,007.10 | 11,007.10 | 10,321.03 | 10,922.84 | 10,647.01 | 1.11% | 40,351 |
| Dec 15, 2025 | 10,633.97 | 11,049.22 | 10,627.96 | 10,802.48 | 10,529.69 | 1.58% | 58,844 |
| Dec 12, 2025 | 10,411.30 | 10,832.57 | 10,333.07 | 10,633.97 | 10,365.44 | 3.82% | 51,529 |
| Dec 11, 2025 | 10,321.03 | 10,363.16 | 10,146.51 | 10,242.80 | 9,984.14 | 0.41% | 33,847 |
| Dec 10, 2025 | 10,212.71 | 10,381.21 | 10,092.35 | 10,200.67 | 9,943.08 | -0.12% | 27,750 |
| Dec 9, 2025 | 10,164.56 | 10,278.91 | 10,104.38 | 10,212.71 | 9,954.81 | 0.12% | 26,564 |
| Dec 8, 2025 | 10,194.65 | 10,236.78 | 10,086.33 | 10,200.67 | 9,943.08 | 0.59% | 19,989 |
| Dec 5, 2025 | 10,050.22 | 10,140.49 | 9,947.91 | 10,140.49 | 9,884.42 | 1.94% | 14,063 |
| Dec 4, 2025 | 9,929.86 | 10,044.20 | 9,869.68 | 9,947.91 | 9,696.70 | 0.18% | 10,050 |
| Dec 3, 2025 | 9,935.88 | 9,990.04 | 9,743.30 | 9,929.86 | 9,679.10 | 0.43% | 46,431 |
| Dec 2, 2025 | 9,959.95 | 9,984.02 | 9,875.69 | 9,887.73 | 9,638.04 | -0.73% | 8,865 |
| Dec 1, 2025 | 9,869.68 | 9,984.02 | 9,821.53 | 9,959.95 | 9,708.43 | 0.73% | 26,632 |
| Nov 28, 2025 | 9,604.88 | 9,953.93 | 9,604.88 | 9,887.73 | 9,638.04 | 2.05% | 86,950 |
| Nov 27, 2025 | 9,659.04 | 9,779.40 | 9,616.92 | 9,689.13 | 9,444.46 | -0.49% | 18,337 |
| Nov 26, 2025 | 9,532.66 | 9,863.66 | 9,508.59 | 9,737.28 | 9,491.39 | 1.89% | 51,885 |
| Nov 25, 2025 | 9,622.93 | 9,743.30 | 9,538.68 | 9,556.74 | 9,315.40 | - | 25,060 |
| Nov 24, 2025 | 9,201.67 | 9,598.86 | 9,201.67 | 9,556.74 | 9,315.40 | 3.52% | 55,610 |
| Nov 21, 2025 | 9,261.85 | 9,328.05 | 9,117.41 | 9,231.76 | 8,998.63 | -1.10% | 15,229 |
| Nov 20, 2025 | 9,328.05 | 9,406.28 | 9,153.52 | 9,334.07 | 9,098.36 | 1.97% | 37,353 |
| Nov 19, 2025 | 9,087.32 | 9,297.96 | 9,087.32 | 9,153.52 | 8,922.37 | -0.26% | 22,812 |
| Nov 18, 2025 | 9,334.07 | 9,448.41 | 9,117.41 | 9,177.60 | 8,945.84 | -2.43% | 39,829 |
| Nov 17, 2025 | 9,135.47 | 9,406.28 | 9,093.34 | 9,406.28 | 9,168.75 | 3.03% | 56,059 |
| Nov 14, 2025 | 8,810.49 | 9,316.01 | 8,810.49 | 9,129.45 | 8,898.91 | 2.36% | 100,091 |
| Nov 13, 2025 | 8,948.91 | 8,997.05 | 8,864.65 | 8,918.82 | 8,693.59 | - | 18,844 |
| Nov 12, 2025 | 8,726.24 | 8,918.82 | 8,726.24 | 8,918.82 | 8,693.59 | 1.51% | 15,220 |
| Nov 11, 2025 | 8,744.29 | 8,936.87 | 8,744.29 | 8,786.42 | 8,564.54 | -0.54% | 8,352 |
| Nov 10, 2025 | 8,834.56 | 8,876.69 | 8,744.29 | 8,834.56 | 8,611.47 | - | 20,563 |
| Nov 7, 2025 | 8,876.69 | 8,876.69 | 8,575.79 | 8,834.56 | 8,611.47 | 0.55% | 22,479 |
| Nov 6, 2025 | 8,762.35 | 8,948.91 | 8,690.13 | 8,786.42 | 8,564.54 | -0.68% | 44,467 |
| Nov 5, 2025 | 8,936.87 | 8,948.91 | 8,732.26 | 8,846.60 | 8,623.20 | -0.20% | 42,639 |
| Nov 4, 2025 | 8,979.00 | 9,237.78 | 8,864.65 | 8,864.65 | 8,640.80 | -0.27% | 86,706 |
| Nov 3, 2025 | 8,936.87 | 8,997.05 | 8,870.67 | 8,888.73 | 8,664.26 | 0.20% | 80,411 |
| Oct 31, 2025 | 8,870.67 | 8,870.67 | 8,738.27 | 8,870.67 | 8,646.67 | - | 23,829 |
| Oct 30, 2025 | 9,027.14 | 9,027.14 | 8,756.33 | 8,870.67 | 8,646.67 | -1.73% | 36,727 |
| Oct 29, 2025 | 9,183.61 | 9,201.67 | 9,009.09 | 9,027.14 | 8,799.18 | -1.64% | 10,524 |
| Oct 28, 2025 | 9,207.69 | 9,207.69 | 8,966.96 | 9,177.60 | 8,945.84 | 0.20% | 17,777 |
| Oct 27, 2025 | 9,075.29 | 9,177.60 | 9,021.12 | 9,159.54 | 8,928.24 | 0.86% | 28,305 |
| Oct 24, 2025 | 9,087.32 | 9,213.70 | 8,966.96 | 9,081.31 | 8,851.98 | -0.59% | 25,678 |
| Oct 23, 2025 | 9,123.43 | 9,165.56 | 8,966.96 | 9,135.47 | 8,904.77 | - | 69,974 |
| Oct 22, 2025 | 9,027.14 | 9,135.47 | 8,979.00 | 9,135.47 | 8,904.77 | 0.40% | 6,934 |
| Oct 21, 2025 | 8,924.84 | 9,099.36 | 8,924.84 | 9,099.36 | 8,869.58 | 1.14% | 17,051 |
| Oct 20, 2025 | 9,027.14 | 9,273.88 | 8,936.87 | 8,997.05 | 8,769.85 | -1.06% | 35,195 |
| Oct 17, 2025 | 9,255.83 | 9,388.23 | 9,093.34 | 9,093.34 | 8,863.71 | -1.76% | 39,621 |
| Oct 16, 2025 | 9,279.90 | 9,448.41 | 9,243.79 | 9,255.83 | 9,022.10 | -0.97% | 24,261 |
| Oct 15, 2025 | 9,448.41 | 9,448.41 | 9,249.81 | 9,346.10 | 9,110.09 | 0.84% | 21,634 |
| Oct 14, 2025 | 9,297.96 | 9,436.37 | 9,243.79 | 9,267.87 | 9,033.83 | -0.32% | 12,219 |
| Oct 13, 2025 | 9,502.57 | 9,502.57 | 9,087.32 | 9,297.96 | 9,063.16 | -0.32% | 20,844 |
| Oct 10, 2025 | 9,508.59 | 9,538.68 | 9,267.87 | 9,328.05 | 9,092.49 | -0.64% | 26,203 |
| Oct 2, 2025 | 9,358.14 | 9,562.75 | 9,328.05 | 9,388.23 | 9,151.15 | 0.26% | 11,574 |