Daehan Steel Co., Ltd. - 084010.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16,700	16,850	16,850	16,850	16,530	8,583
December 04, 2025	16,500	16,530	16,530	16,690	16,400	6,049
December 03, 2025	16,510	16,500	16,500	16,600	16,190	28,147
December 02, 2025	16,550	16,430	16,430	16,590	16,410	5,336
December 01, 2025	16,400	16,550	16,550	16,590	16,320	16,028
November 28, 2025	15,960	16,430	16,430	16,540	15,960	52,819
November 27, 2025	16,050	16,100	16,100	16,250	15,980	11,036
November 26, 2025	15,840	16,180	16,180	16,390	15,800	31,377
November 25, 2025	15,990	15,880	15,880	16,190	15,850	15,243
November 24, 2025	15,290	15,880	15,880	15,950	15,290	33,152
November 21, 2025	15,390	15,340	15,340	15,500	15,150	9,449
November 20, 2025	15,500	15,510	15,510	15,630	15,210	22,769
November 19, 2025	15,100	15,210	15,210	15,450	15,100	13,838
November 18, 2025	15,510	15,250	15,250	15,700	15,150	24,571
November 17, 2025	15,180	15,630	15,630	15,630	15,110	33,956
November 14, 2025	14,640	15,170	15,170	15,480	14,640	60,236
November 13, 2025	14,870	14,820	14,820	14,950	14,730	11,341
November 12, 2025	14,500	14,820	14,820	14,820	14,500	9,188
November 11, 2025	14,530	14,600	14,600	14,850	14,530	4,788
November 10, 2025	14,680	14,680	14,680	14,750	14,530	12,376
November 07, 2025	14,750	14,680	14,680	14,750	14,250	13,529
November 06, 2025	14,560	14,600	14,600	14,870	14,440	26,982
November 05, 2025	14,850	14,700	14,700	14,870	14,510	25,661
November 04, 2025	14,920	14,730	14,730	15,350	14,730	53,037
November 03, 2025	14,850	14,770	14,770	14,950	14,740	49,218
October 31, 2025	14,740	14,740	14,740	14,740	14,520	14,767
October 30, 2025	15,000	14,740	14,740	15,000	14,550	22,361
October 29, 2025	15,260	15,000	15,000	15,290	14,970	6,582
October 28, 2025	15,300	15,250	15,250	15,300	14,900	10,774
October 27, 2025	15,080	15,220	15,220	15,250	14,990	17,035
October 24, 2025	15,100	15,090	15,090	15,310	14,900	15,594
October 23, 2025	15,160	15,180	15,180	15,230	14,900	42,112
October 22, 2025	15,000	15,180	15,180	15,180	14,920	4,174
October 21, 2025	14,830	15,120	15,120	15,120	14,830	10,262
October 20, 2025	15,000	14,950	14,950	15,410	14,850	21,181
October 17, 2025	15,380	15,110	15,110	15,600	15,110	23,848
October 16, 2025	15,420	15,380	15,380	15,700	15,360	14,601
October 15, 2025	15,700	15,530	15,530	15,700	15,370	13,020
October 14, 2025	15,450	15,400	15,400	15,680	15,360	7,354
October 13, 2025	15,790	15,450	15,450	15,790	15,100	12,545
October 10, 2025	15,800	15,500	15,500	15,850	15,400	15,981
October 02, 2025	15,550	15,600	15,600	15,890	15,500	6,966
October 01, 2025	15,710	15,560	15,560	15,860	15,560	7,949
September 30, 2025	15,810	15,710	15,710	16,040	15,710	7,122
September 29, 2025	15,850	15,860	15,860	16,130	15,830	5,824
September 26, 2025	16,000	15,910	15,910	16,200	15,810	11,813
September 25, 2025	16,100	16,000	16,000	16,210	15,920	10,855
September 24, 2025	16,280	16,100	16,100	16,290	15,900	14,619
September 23, 2025	16,210	16,340	16,340	16,340	16,100	16,740
September 22, 2025	16,850	16,290	16,290	16,880	16,250	12,011
September 19, 2025	17,000	16,700	16,700	17,000	16,350	29,433
September 18, 2025	16,380	16,470	16,470	16,570	16,370	4,891
September 17, 2025	16,820	16,470	16,470	17,150	16,430	11,091
September 16, 2025	16,850	16,810	16,810	17,070	16,790	9,369
September 15, 2025	16,700	16,800	16,800	17,190	16,650	22,781
September 12, 2025	17,000	16,640	16,640	17,000	16,460	32,115
September 11, 2025	16,750	17,000	17,000	17,000	16,310	34,765
September 10, 2025	16,220	16,350	16,350	16,670	16,110	18,910
September 09, 2025	16,170	16,190	16,190	16,290	16,060	6,762
September 08, 2025	15,990	16,170	16,170	16,200	15,800	20,440

Daehan Steel Co., Ltd. (084010.KS) KSC