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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,450	13,360	13,360	13,600	13,350	109,401
February 19, 2026	13,470	13,370	13,370	13,550	13,280	105,059
February 13, 2026	13,580	13,650	13,650	13,790	13,260	117,211
February 12, 2026	13,260	13,330	13,330	13,350	13,080	47,142
February 11, 2026	13,510	13,150	13,150	13,510	12,980	114,148
February 10, 2026	13,700	13,510	13,510	14,200	13,460	556,989
February 09, 2026	13,700	13,490	13,490	13,920	13,310	162,146
February 06, 2026	13,570	13,020	13,020	13,650	12,610	347,220
February 05, 2026	12,700	12,450	12,450	13,000	11,670	378,082
February 04, 2026	10,900	11,310	11,310	11,480	10,850	232,958
February 03, 2026	10,780	10,820	10,820	10,990	10,690	153,277
February 02, 2026	10,380	10,490	10,490	10,590	10,280	118,943
January 30, 2026	10,450	10,480	10,480	10,510	10,360	36,184
January 29, 2026	10,530	10,360	10,360	10,530	10,300	48,780
January 28, 2026	10,600	10,530	10,530	10,600	10,270	118,028
January 27, 2026	10,310	10,520	10,520	10,680	10,310	175,729
January 26, 2026	10,290	10,520	10,520	10,550	10,200	86,032
January 23, 2026	10,400	10,440	10,440	10,460	10,270	38,023
January 22, 2026	10,290	10,250	10,250	10,360	10,160	72,348
January 21, 2026	10,800	10,520	10,520	10,850	10,520	38,861
January 20, 2026	10,730	10,660	10,660	10,730	10,530	18,980
January 19, 2026	10,730	10,540	10,540	10,790	10,440	28,702
January 16, 2026	11,090	10,710	10,710	11,090	10,630	41,854
January 15, 2026	11,030	11,020	11,020	11,055	10,730	47,811
January 14, 2026	10,910	10,890	10,890	10,920	10,720	30,077
January 13, 2026	11,010	10,830	10,830	11,010	10,780	26,468
January 12, 2026	11,020	10,910	10,910	11,020	10,640	27,430
January 09, 2026	10,500	10,830	10,830	10,850	10,440	53,173
January 08, 2026	10,720	10,570	10,570	10,730	10,510	20,826
January 07, 2026	11,050	10,640	10,640	11,220	10,630	39,846
January 06, 2026	11,600	11,050	11,050	11,600	11,000	62,693
January 05, 2026	12,290	11,480	11,480	12,540	11,370	205,515
January 02, 2026	11,476.5	11,795.46	11,795.46	11,879.71	11,428.35	124,542
December 30, 2025	11,494.55	11,596.86	11,596.86	11,645	11,422.33	41,443
December 29, 2025	11,434.37	11,554.73	11,554.73	11,675.09	11,332.06	136,448
December 26, 2025	12,126.45	11,915.82	11,614.91	12,126.45	11,825.55	88,905
December 24, 2025	12,306.99	12,096.36	11,790.9	12,457.45	11,741.29	148,251
December 23, 2025	13,721.25	12,517.63	12,201.53	13,992.06	12,156.54	722,001
December 22, 2025	11,235.77	11,855.64	11,556.25	11,855.64	11,235.77	101,399
December 19, 2025	11,103.38	11,235.77	10,952.04	11,235.77	10,868.67	74,422
December 18, 2025	11,127.45	10,958.94	10,682.2	11,127.45	10,832.56	30,868
December 17, 2025	10,922.83	11,103.38	10,822.99	11,235.77	10,874.69	27,118
December 16, 2025	11,007.09	10,922.83	10,647	11,007.09	10,321.02	40,351
December 15, 2025	10,633.97	10,802.47	10,529.68	11,049.21	10,627.95	58,844
December 12, 2025	10,411.3	10,633.97	10,365.43	10,832.56	10,333.06	51,529
December 11, 2025	10,321.02	10,242.79	9,984.13	10,363.15	10,146.5	33,847
December 10, 2025	10,212.7	10,200.66	9,943.07	10,381.21	10,092.34	27,751
December 09, 2025	10,164.55	10,212.7	9,954.8	10,278.9	10,104.37	26,564
December 08, 2025	10,194.64	10,200.66	9,943.07	10,236.77	10,086.32	19,989
December 05, 2025	10,050.22	10,140.49	9,884.42	10,140.49	9,947.91	23,370
December 04, 2025	9,929.86	9,947.91	9,696.71	10,044.2	9,869.68	10,051
December 03, 2025	9,935.88	9,929.86	9,679.1	9,990.04	9,743.3	46,771
December 02, 2025	9,959.95	9,887.73	9,638.04	9,984.02	9,875.7	8,867
December 01, 2025	9,869.68	9,959.95	9,708.46	9,984.02	9,821.53	26,633
November 28, 2025	9,604.88	9,887.73	9,638.07	9,953.93	9,604.88	87,767
November 27, 2025	9,659.04	9,689.14	9,444.49	9,779.41	9,616.92	18,338
November 26, 2025	9,532.66	9,737.28	9,491.42	9,863.66	9,508.59	52,138
November 25, 2025	9,622.94	9,556.74	9,315.43	9,743.3	9,538.68	25,329
November 24, 2025	9,201.67	9,556.74	9,315.43	9,598.86	9,201.67	55,611
November 21, 2025	9,261.85	9,231.76	8,998.66	9,328.05	9,117.42	15,701

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