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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	15,830	15,710	15,710	15,990	15,600	9,420
August 06, 2025	15,700	15,830	15,830	16,000	15,550	7,419
August 05, 2025	15,810	15,640	15,640	16,170	15,620	13,064
August 04, 2025	16,450	15,800	15,800	16,450	15,330	31,116
August 01, 2025	16,900	15,680	15,680	16,900	15,660	36,950
July 31, 2025	16,500	16,810	16,810	16,970	16,500	26,896
July 30, 2025	16,640	16,500	16,500	16,650	16,400	11,080
July 29, 2025	16,500	16,470	16,470	16,800	16,290	14,719
July 28, 2025	17,590	16,500	16,500	17,590	16,470	23,263
July 25, 2025	17,330	17,490	17,490	17,600	17,300	7,864
July 24, 2025	17,850	17,330	17,330	17,930	17,320	10,402
July 23, 2025	17,510	17,740	17,740	17,830	17,360	12,209
July 22, 2025	17,590	17,460	17,460	17,840	17,230	31,395
July 21, 2025	17,330	17,630	17,630	17,830	17,150	17,870
July 18, 2025	18,010	17,330	17,330	18,010	17,320	14,738
July 17, 2025	18,700	17,830	17,830	18,760	17,830	21,219
July 16, 2025	18,640	18,760	18,760	18,780	18,200	21,108
July 15, 2025	18,810	18,830	18,830	19,200	17,700	32,210
July 14, 2025	18,950	18,760	18,760	19,210	18,600	28,419
July 11, 2025	18,260	18,750	18,750	18,750	18,090	37,985
July 10, 2025	17,850	18,260	18,260	18,740	17,650	46,422
July 09, 2025	16,830	18,000	18,000	18,000	16,580	165,767
July 08, 2025	16,360	16,330	16,330	16,650	16,330	26,041
July 07, 2025	16,340	16,310	16,310	16,450	16,170	12,919

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