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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	16,550	16,310	16,310	16,550	16,150	9,463
July 03, 2025	16,090	16,500	16,500	16,500	16,010	37,661
July 02, 2025	15,940	16,010	16,010	16,090	15,700	10,814
July 01, 2025	15,710	15,940	15,940	16,030	15,700	8,768
June 30, 2025	16,130	15,720	15,720	16,220	15,390	16,488
June 27, 2025	16,010	16,130	16,130	16,410	16,000	20,973
June 26, 2025	16,450	16,000	16,000	16,860	15,400	24,399
June 25, 2025	16,350	16,280	16,280	16,440	16,090	11,852
June 24, 2025	16,180	16,140	16,140	16,290	16,040	11,958
June 23, 2025	16,430	16,180	16,180	16,430	15,850	23,990
June 20, 2025	16,800	16,130	16,130	16,800	15,980	34,787
June 19, 2025	16,600	16,800	16,800	16,820	16,470	20,301
June 18, 2025	16,650	16,730	16,730	16,940	16,570	15,062
June 17, 2025	17,100	16,700	16,700	17,100	16,500	30,487
June 16, 2025	17,050	17,100	17,100	17,170	16,400	60,270
June 13, 2025	17,570	17,050	17,050	17,800	16,650	99,993
June 12, 2025	17,500	17,740	17,740	17,760	17,340	31,145
June 11, 2025	17,550	17,320	17,320	17,550	17,190	17,611
June 10, 2025	17,450	17,290	17,290	17,900	17,210	34,978
June 09, 2025	16,970	17,420	17,420	17,450	16,700	53,029
June 05, 2025	16,950	16,970	16,970	17,140	16,570	23,686
June 04, 2025	16,950	16,950	16,950	17,060	16,760	13,120
June 02, 2025	16,870	16,710	16,710	16,980	16,600	21,400
May 30, 2025	17,190	17,000	17,000	17,190	16,770	23,737
May 29, 2025	16,950	17,000	17,000	17,140	16,780	30,834
May 28, 2025	16,900	16,750	16,750	17,000	16,610	11,028
May 27, 2025	16,700	16,810	16,810	16,980	16,690	12,981
May 26, 2025	16,840	16,700	16,700	16,840	16,670	9,603
May 23, 2025	16,950	16,750	16,750	17,080	15,800	16,896
May 22, 2025	16,820	16,730	16,730	17,030	16,710	17,150

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