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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	15,500	15,800	15,800	15,920	15,500	28,483
September 04, 2025	15,650	15,550	15,550	15,700	15,490	17,324
September 03, 2025	15,650	15,650	15,650	15,650	15,390	22,574
September 02, 2025	15,390	15,680	15,680	15,680	15,210	16,220
September 01, 2025	15,660	15,550	15,550	15,790	15,160	16,728
August 29, 2025	15,740	15,660	15,660	15,820	15,570	13,831
August 28, 2025	15,500	15,800	15,800	15,800	15,490	24,442
August 27, 2025	15,510	15,620	15,620	15,720	15,400	5,737
August 26, 2025	15,700	15,600	15,600	15,700	15,500	9,855
August 25, 2025	15,460	15,600	15,600	15,640	15,450	7,717
August 22, 2025	15,430	15,640	15,640	15,740	15,400	5,327
August 21, 2025	14,990	15,490	15,490	15,560	14,860	25,651
August 20, 2025	15,170	15,000	15,000	15,170	14,590	11,459
August 19, 2025	15,520	15,160	15,160	15,520	14,960	12,661
August 18, 2025	15,990	15,210	15,210	15,990	15,210	17,251
August 14, 2025	15,500	15,950	15,950	15,980	15,230	28,091
August 13, 2025	16,000	15,330	15,330	16,000	15,300	9,699
August 12, 2025	16,110	15,870	15,870	16,210	15,870	6,765
August 11, 2025	15,880	16,150	16,150	16,220	15,880	13,080
August 08, 2025	15,740	15,900	15,900	16,160	15,620	9,066

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