dhSteel 021040
KRX · South Korea · Electronic Technology
KRW 940.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 940.00 | 0.00% | KRW 950.00 | KRW 950.00 | KRW 930.00 | 20.84K |
| 2026-10-01 | KRW 940.00 | +1.62% | KRW 947.00 | KRW 947.00 | KRW 873.00 | 25.07K |
| 2026-09-30 | KRW 925.00 | +2.10% | KRW 940.00 | KRW 940.00 | KRW 904.00 | 19.22K |
| 2026-09-29 | KRW 906.00 | -4.03% | KRW 944.00 | KRW 944.00 | KRW 901.00 | 8.41K |
| 2026-09-28 | KRW 944.00 | +0.32% | KRW 941.00 | KRW 944.00 | KRW 903.00 | 11.14K |
| 2026-09-23 | KRW 941.00 | +0.53% | KRW 976.00 | KRW 976.00 | KRW 916.00 | 12.32K |
| 2026-09-22 | KRW 936.00 | -0.53% | KRW 941.00 | KRW 976.00 | KRW 929.00 | 12.63K |
| 2026-09-21 | KRW 941.00 | -5.90% | KRW 951.00 | KRW 973.00 | KRW 937.00 | 39.57K |
| 2026-09-18 | KRW 1,000.00 | +10.50% | KRW 942.00 | KRW 1,050.00 | KRW 910.00 | 204.45K |
| 2026-09-17 | KRW 905.00 | -1.20% | KRW 910.00 | KRW 916.00 | KRW 905.00 | 6.33K |
| 2026-09-16 | KRW 916.00 | -1.19% | KRW 927.00 | KRW 946.00 | KRW 900.00 | 5.47K |
| 2026-09-15 | KRW 927.00 | -0.11% | KRW 928.00 | KRW 966.00 | KRW 900.00 | 25.31K |
| 2026-09-14 | KRW 928.00 | -1.49% | KRW 960.00 | KRW 960.00 | KRW 928.00 | 16.91K |
| 2026-09-11 | KRW 942.00 | 0.00% | KRW 960.00 | KRW 960.00 | KRW 925.00 | 15.82K |
| 2026-09-10 | KRW 942.00 | -1.36% | KRW 965.00 | KRW 965.00 | KRW 924.00 | 8.00K |
| 2026-09-09 | KRW 955.00 | +1.81% | KRW 938.00 | KRW 961.00 | KRW 938.00 | 7.85K |
| 2026-09-08 | KRW 938.00 | -2.80% | KRW 984.00 | KRW 999.00 | KRW 937.00 | 23.67K |
| 2026-09-07 | KRW 965.00 | +2.66% | KRW 975.00 | KRW 975.00 | KRW 942.00 | 9.62K |
| 2026-09-04 | KRW 940.00 | +0.97% | KRW 969.00 | KRW 970.00 | KRW 930.00 | 18.90K |
| 2026-09-03 | KRW 931.00 | -4.02% | KRW 989.00 | KRW 989.00 | KRW 930.00 | 18.73K |
| 2026-09-02 | KRW 970.00 | +4.30% | KRW 930.00 | KRW 973.00 | KRW 929.00 | 20.42K |
| 2026-09-01 | KRW 930.00 | -0.21% | KRW 930.00 | KRW 989.00 | KRW 930.00 | 17.06K |
| 2026-08-31 | KRW 932.00 | -2.00% | KRW 950.00 | KRW 950.00 | KRW 920.00 | 5.19K |
| 2026-08-28 | KRW 951.00 | 0.00% | KRW 994.00 | KRW 994.00 | KRW 930.00 | 13.58K |
| 2026-08-27 | KRW 951.00 | -0.73% | KRW 958.00 | KRW 958.00 | KRW 945.00 | 3.27K |
| 2026-08-26 | KRW 958.00 | -1.44% | KRW 973.00 | KRW 1,005.00 | KRW 943.00 | 7.93K |
| 2026-08-25 | KRW 972.00 | +0.52% | KRW 998.00 | KRW 998.00 | KRW 945.00 | 10.05K |
| 2026-08-24 | KRW 967.00 | +0.42% | KRW 1,000.00 | KRW 1,000.00 | KRW 951.00 | 11.96K |
| 2026-08-21 | KRW 963.00 | -2.83% | KRW 1,014.00 | KRW 1,014.00 | KRW 953.00 | 12.62K |
| 2026-08-20 | KRW 991.00 | +0.10% | KRW 990.00 | KRW 1,016.00 | KRW 952.00 | 15.61K |
| 2026-08-19 | KRW 990.00 | -0.40% | KRW 951.00 | KRW 1,008.00 | KRW 951.00 | 17.55K |
| 2026-08-18 | KRW 994.00 | -0.40% | KRW 974.00 | KRW 1,025.00 | KRW 969.00 | 43.93K |
| 2026-08-14 | KRW 998.00 | -2.92% | KRW 1,027.00 | KRW 1,027.00 | KRW 989.00 | 74.19K |
| 2026-08-13 | KRW 1,028.00 | +2.70% | KRW 1,070.00 | KRW 1,073.00 | KRW 1,002.00 | 67.79K |
| 2026-08-12 | KRW 1,001.00 | -4.03% | KRW 1,024.00 | KRW 1,036.00 | KRW 996.00 | 36.53K |
| 2026-08-11 | KRW 1,043.00 | -6.88% | KRW 1,120.00 | KRW 1,195.00 | KRW 1,011.00 | 102.61K |
| 2026-08-10 | KRW 1,120.00 | +20.04% | KRW 960.00 | KRW 1,120.00 | KRW 960.00 | 405.95K |
| 2026-08-07 | KRW 933.00 | +0.54% | KRW 975.00 | KRW 975.00 | KRW 922.00 | 63.48K |
| 2026-08-06 | KRW 928.00 | +7.66% | KRW 885.00 | KRW 980.00 | KRW 875.00 | 130.00K |
| 2026-08-05 | KRW 862.00 | +0.58% | KRW 891.00 | KRW 891.00 | KRW 854.00 | 17.34K |
| 2026-08-04 | KRW 857.00 | +4.90% | KRW 817.00 | KRW 889.00 | KRW 817.00 | 46.99K |
| 2026-08-03 | KRW 817.00 | -1.92% | KRW 849.00 | KRW 868.00 | KRW 810.00 | 34.61K |
| 2026-07-31 | KRW 833.00 | -1.30% | KRW 900.00 | KRW 900.00 | KRW 823.00 | 40.25K |
| 2026-07-30 | KRW 844.00 | -1.40% | KRW 856.00 | KRW 900.00 | KRW 844.00 | 5.90K |
| 2026-07-29 | KRW 856.00 | -4.89% | KRW 900.00 | KRW 911.00 | KRW 831.00 | 10.64K |
| 2026-07-28 | KRW 900.00 | -2.17% | KRW 937.00 | KRW 937.00 | KRW 891.00 | 26.81K |
| 2026-07-27 | KRW 920.00 | +1.32% | KRW 908.00 | KRW 920.00 | KRW 901.00 | 19.80K |
| 2026-07-24 | KRW 908.00 | -4.32% | KRW 949.00 | KRW 949.00 | KRW 908.00 | 6.13K |
| 2026-07-23 | KRW 949.00 | +3.15% | KRW 920.00 | KRW 986.00 | KRW 920.00 | 15.46K |
| 2026-07-22 | KRW 920.00 | +0.44% | KRW 916.00 | KRW 943.00 | KRW 902.00 | 26.44K |
| 2026-07-21 | KRW 916.00 | +0.66% | KRW 910.00 | KRW 931.00 | KRW 892.00 | 29.89K |
| 2026-07-20 | KRW 910.00 | -0.76% | KRW 909.00 | KRW 944.00 | KRW 895.00 | 24.81K |
| 2026-07-16 | KRW 917.00 | +0.11% | KRW 916.00 | KRW 968.00 | KRW 901.00 | 11.38K |
| 2026-07-15 | KRW 916.00 | +1.78% | KRW 900.00 | KRW 935.00 | KRW 895.00 | 22.65K |
| 2026-07-14 | KRW 900.00 | 0.00% | KRW 910.00 | KRW 910.00 | KRW 888.00 | 8.40K |
| 2026-07-13 | KRW 900.00 | -2.60% | KRW 980.00 | KRW 980.00 | KRW 900.00 | 33.80K |
| 2026-07-10 | KRW 924.00 | +1.20% | KRW 960.00 | KRW 960.00 | KRW 895.00 | 7.48K |
| 2026-07-09 | KRW 913.00 | 0.00% | KRW 891.00 | KRW 950.00 | KRW 890.00 | 34.01K |
| 2026-07-08 | KRW 913.00 | -2.35% | KRW 942.00 | KRW 949.00 | KRW 894.00 | 42.21K |
| 2026-07-07 | KRW 935.00 | +3.31% | KRW 906.00 | KRW 950.00 | KRW 906.00 | 26.47K |
| 2026-07-06 | KRW 905.00 | -4.13% | KRW 936.00 | KRW 936.00 | KRW 905.00 | 10.49K |
| 2026-07-03 | KRW 944.00 | +2.61% | KRW 951.00 | KRW 951.00 | KRW 900.00 | 33.83K |
| 2026-07-02 | KRW 920.00 | -1.71% | KRW 936.00 | KRW 968.00 | KRW 891.00 | 32.94K |
| 2026-07-01 | KRW 936.00 | -0.95% | KRW 975.00 | KRW 975.00 | KRW 880.00 | 12.11K |
| 2026-06-30 | KRW 945.00 | -1.25% | KRW 974.00 | KRW 974.00 | KRW 930.00 | 16.37K |
| 2026-06-29 | KRW 957.00 | +2.79% | KRW 901.00 | KRW 970.00 | KRW 901.00 | 14.28K |
| 2026-06-26 | KRW 931.00 | -1.79% | KRW 910.00 | KRW 967.00 | KRW 910.00 | 42.56K |
| 2026-06-25 | KRW 948.00 | -0.21% | KRW 944.00 | KRW 975.00 | KRW 905.00 | 14.58K |
| 2026-06-24 | KRW 950.00 | -1.76% | KRW 939.00 | KRW 967.00 | KRW 862.00 | 34.07K |
| 2026-06-23 | KRW 967.00 | -0.51% | KRW 920.00 | KRW 994.00 | KRW 905.00 | 39.52K |
| 2026-06-22 | KRW 972.00 | -0.51% | KRW 988.00 | KRW 988.00 | KRW 895.00 | 85.40K |
| 2026-06-19 | KRW 977.00 | -5.97% | KRW 1,034.00 | KRW 1,042.00 | KRW 951.00 | 94.01K |
| 2026-06-18 | KRW 1,039.00 | 0.00% | KRW 1,018.00 | KRW 1,068.00 | KRW 1,010.00 | 71.27K |
| 2026-06-17 | KRW 1,039.00 | -3.26% | KRW 1,064.00 | KRW 1,369.00 | KRW 1,031.00 | 1.03M |
| 2026-06-16 | KRW 1,074.00 | -0.09% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,037.00 | 10.17K |
| 2026-06-15 | KRW 1,075.00 | +3.17% | KRW 1,073.00 | KRW 1,131.00 | KRW 1,050.00 | 35.64K |
| 2026-06-12 | KRW 1,042.00 | +5.68% | KRW 958.00 | KRW 1,079.00 | KRW 958.00 | 23.25K |
| 2026-06-11 | KRW 986.00 | +1.23% | KRW 973.00 | KRW 1,050.00 | KRW 910.00 | 77.47K |
| 2026-06-10 | KRW 974.00 | +0.93% | KRW 966.00 | KRW 981.00 | KRW 870.00 | 43.38K |
| 2026-06-09 | KRW 965.00 | -0.52% | KRW 945.00 | KRW 988.00 | KRW 945.00 | 22.50K |
| 2026-06-08 | KRW 970.00 | -5.73% | KRW 962.00 | KRW 1,024.00 | KRW 959.00 | 33.94K |
| 2026-06-05 | KRW 1,029.00 | +2.49% | KRW 1,004.00 | KRW 1,090.00 | KRW 973.00 | 34.58K |
| 2026-06-04 | KRW 1,004.00 | -3.55% | KRW 978.00 | KRW 1,096.00 | KRW 978.00 | 22.05K |
| 2026-06-02 | KRW 1,041.00 | -3.88% | KRW 1,074.00 | KRW 1,093.00 | KRW 990.00 | 43.17K |
| 2026-06-01 | KRW 1,083.00 | +4.64% | KRW 1,059.00 | KRW 1,110.00 | KRW 1,020.00 | 39.89K |
| 2026-05-29 | KRW 1,035.00 | -4.17% | KRW 1,080.00 | KRW 1,154.00 | KRW 1,030.00 | 52.11K |
| 2026-05-28 | KRW 1,080.00 | +0.28% | KRW 1,077.00 | KRW 1,081.00 | KRW 1,048.00 | 43.88K |
| 2026-05-27 | KRW 1,077.00 | -3.58% | KRW 1,122.00 | KRW 1,143.00 | KRW 1,050.00 | 139.11K |
| 2026-05-26 | KRW 1,117.00 | -0.62% | KRW 1,125.00 | KRW 1,153.00 | KRW 1,105.00 | 42.09K |
| 2026-05-22 | KRW 1,124.00 | +0.72% | KRW 1,116.00 | KRW 1,144.00 | KRW 1,115.00 | 23.10K |