Daehan Steel Co., Ltd 084010
KRX · South Korea · Non-Energy Minerals
KRW 8,740.00-360.00 (-3.96%)
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 8,770.00 | -3.63% | KRW 8,760.00 | KRW 8,930.00 | KRW 8,620.00 | 207.48K |
| 2026-10-01 | KRW 9,100.00 | +16.82% | KRW 10,120.00 | KRW 10,120.00 | KRW 8,840.00 | 2.90M |
| 2026-09-30 | KRW 7,790.00 | -1.89% | KRW 7,940.00 | KRW 8,040.00 | KRW 7,790.00 | 17.33K |
| 2026-09-29 | KRW 7,940.00 | -1.98% | KRW 8,000.00 | KRW 8,030.00 | KRW 7,860.00 | 13.87K |
| 2026-09-28 | KRW 8,100.00 | +2.79% | KRW 7,810.00 | KRW 8,100.00 | KRW 7,760.00 | 11.22K |
| 2026-09-23 | KRW 7,880.00 | -1.38% | KRW 8,040.00 | KRW 8,110.00 | KRW 7,810.00 | 15.32K |
| 2026-09-22 | KRW 7,990.00 | -1.96% | KRW 8,150.00 | KRW 8,150.00 | KRW 7,980.00 | 12.45K |
| 2026-09-21 | KRW 8,150.00 | -1.33% | KRW 8,200.00 | KRW 8,260.00 | KRW 8,000.00 | 25.74K |
| 2026-09-18 | KRW 8,260.00 | -2.02% | KRW 8,570.00 | KRW 8,570.00 | KRW 8,180.00 | 26.07K |
| 2026-09-17 | KRW 8,430.00 | +1.32% | KRW 8,320.00 | KRW 8,580.00 | KRW 8,130.00 | 54.09K |
| 2026-09-16 | KRW 8,320.00 | -2.23% | KRW 8,520.00 | KRW 8,520.00 | KRW 8,160.00 | 26.79K |
| 2026-09-15 | KRW 8,510.00 | +0.35% | KRW 8,480.00 | KRW 8,520.00 | KRW 8,260.00 | 29.76K |
| 2026-09-14 | KRW 8,480.00 | -3.53% | KRW 8,780.00 | KRW 8,780.00 | KRW 8,320.00 | 24.94K |
| 2026-09-11 | KRW 8,790.00 | +1.62% | KRW 8,650.00 | KRW 8,790.00 | KRW 8,510.00 | 17.57K |
| 2026-09-10 | KRW 8,650.00 | -0.57% | KRW 8,680.00 | KRW 8,720.00 | KRW 8,520.00 | 45.34K |
| 2026-09-09 | KRW 8,700.00 | +1.05% | KRW 8,490.00 | KRW 8,770.00 | KRW 8,460.00 | 18.97K |
| 2026-09-08 | KRW 8,610.00 | +0.70% | KRW 8,520.00 | KRW 8,730.00 | KRW 8,450.00 | 27.83K |
| 2026-09-07 | KRW 8,550.00 | -1.38% | KRW 8,670.00 | KRW 8,900.00 | KRW 8,470.00 | 30.44K |
| 2026-09-04 | KRW 8,670.00 | +0.23% | KRW 8,590.00 | KRW 8,670.00 | KRW 8,460.00 | 19.89K |
| 2026-09-03 | KRW 8,650.00 | +0.70% | KRW 8,490.00 | KRW 8,660.00 | KRW 8,410.00 | 25.12K |
| 2026-09-02 | KRW 8,590.00 | -0.92% | KRW 8,420.00 | KRW 8,680.00 | KRW 8,300.00 | 32.57K |
| 2026-09-01 | KRW 8,670.00 | +1.52% | KRW 8,470.00 | KRW 8,940.00 | KRW 8,300.00 | 22.61K |
| 2026-08-31 | KRW 8,540.00 | +1.43% | KRW 8,420.00 | KRW 8,540.00 | KRW 8,280.00 | 18.02K |
| 2026-08-28 | KRW 8,420.00 | +1.08% | KRW 8,350.00 | KRW 8,420.00 | KRW 8,180.00 | 10.88K |
| 2026-08-27 | KRW 8,330.00 | +3.35% | KRW 8,150.00 | KRW 8,340.00 | KRW 8,010.00 | 15.43K |
| 2026-08-26 | KRW 8,060.00 | +0.12% | KRW 8,030.00 | KRW 8,150.00 | KRW 7,980.00 | 16.74K |
| 2026-08-25 | KRW 8,050.00 | +3.47% | KRW 7,640.00 | KRW 8,050.00 | KRW 7,640.00 | 9.03K |
| 2026-08-24 | KRW 7,780.00 | +3.18% | KRW 7,540.00 | KRW 7,830.00 | KRW 7,470.00 | 24.93K |
| 2026-08-21 | KRW 7,540.00 | -3.46% | KRW 7,740.00 | KRW 7,790.00 | KRW 7,500.00 | 22.19K |
| 2026-08-20 | KRW 7,810.00 | -3.22% | KRW 8,080.00 | KRW 8,190.00 | KRW 7,770.00 | 38.75K |
| 2026-08-19 | KRW 8,070.00 | -2.18% | KRW 8,240.00 | KRW 8,240.00 | KRW 7,940.00 | 25.93K |
| 2026-08-18 | KRW 8,250.00 | -4.95% | KRW 8,580.00 | KRW 8,640.00 | KRW 8,080.00 | 26.60K |
| 2026-08-14 | KRW 8,680.00 | +2.00% | KRW 8,620.00 | KRW 8,740.00 | KRW 8,490.00 | 8.95K |
| 2026-08-13 | KRW 8,510.00 | -2.41% | KRW 8,850.00 | KRW 8,850.00 | KRW 8,510.00 | 48.25K |
| 2026-08-12 | KRW 8,720.00 | -0.11% | KRW 8,670.00 | KRW 8,840.00 | KRW 8,580.00 | 47.82K |
| 2026-08-11 | KRW 8,730.00 | +2.11% | KRW 8,470.00 | KRW 8,760.00 | KRW 8,420.00 | 21.96K |
| 2026-08-10 | KRW 8,550.00 | +2.03% | KRW 8,400.00 | KRW 8,550.00 | KRW 8,320.00 | 18.30K |
| 2026-08-07 | KRW 8,380.00 | +0.36% | KRW 8,350.00 | KRW 8,440.00 | KRW 8,240.00 | 39.87K |
| 2026-08-06 | KRW 8,350.00 | +0.97% | KRW 8,290.00 | KRW 8,350.00 | KRW 8,060.00 | 50.63K |
| 2026-08-05 | KRW 8,270.00 | +2.10% | KRW 8,140.00 | KRW 8,300.00 | KRW 8,110.00 | 32.72K |
| 2026-08-04 | KRW 8,100.00 | +2.14% | KRW 7,770.00 | KRW 8,100.00 | KRW 7,770.00 | 25.48K |
| 2026-08-03 | KRW 7,930.00 | -0.88% | KRW 7,960.00 | KRW 8,140.00 | KRW 7,740.00 | 24.58K |
| 2026-07-31 | KRW 8,000.00 | +5.12% | KRW 7,710.00 | KRW 8,490.00 | KRW 7,660.00 | 43.26K |
| 2026-07-30 | KRW 7,610.00 | +2.98% | KRW 6,800.00 | KRW 7,720.00 | KRW 6,800.00 | 44.86K |
| 2026-07-29 | KRW 7,390.00 | -1.86% | KRW 7,310.00 | KRW 7,690.00 | KRW 7,010.00 | 59.43K |
| 2026-07-28 | KRW 7,530.00 | -4.32% | KRW 7,850.00 | KRW 7,850.00 | KRW 7,500.00 | 41.31K |
| 2026-07-27 | KRW 7,870.00 | +2.34% | KRW 7,770.00 | KRW 7,910.00 | KRW 7,580.00 | 11.93K |
| 2026-07-24 | KRW 7,690.00 | -2.16% | KRW 7,730.00 | KRW 7,840.00 | KRW 7,520.00 | 27.50K |
| 2026-07-23 | KRW 7,860.00 | +5.36% | KRW 7,490.00 | KRW 7,880.00 | KRW 7,460.00 | 31.98K |
| 2026-07-22 | KRW 7,460.00 | +2.61% | KRW 7,310.00 | KRW 7,560.00 | KRW 7,280.00 | 30.28K |
| 2026-07-21 | KRW 7,270.00 | +2.68% | KRW 7,030.00 | KRW 7,390.00 | KRW 7,000.00 | 30.40K |
| 2026-07-20 | KRW 7,080.00 | -1.94% | KRW 7,220.00 | KRW 7,220.00 | KRW 7,020.00 | 29.77K |
| 2026-07-16 | KRW 7,220.00 | -1.63% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,170.00 | 33.42K |
| 2026-07-15 | KRW 7,340.00 | +0.14% | KRW 7,340.00 | KRW 7,550.00 | KRW 7,340.00 | 26.34K |
| 2026-07-14 | KRW 7,330.00 | -2.01% | KRW 7,220.00 | KRW 7,450.00 | KRW 7,150.00 | 22.57K |
| 2026-07-13 | KRW 7,480.00 | -1.32% | KRW 7,670.00 | KRW 7,880.00 | KRW 7,450.00 | 32.38K |
| 2026-07-10 | KRW 7,580.00 | +0.93% | KRW 7,500.00 | KRW 7,730.00 | KRW 7,500.00 | 28.78K |
| 2026-07-09 | KRW 7,510.00 | -3.10% | KRW 7,550.00 | KRW 7,850.00 | KRW 7,510.00 | 39.60K |
| 2026-07-08 | KRW 7,750.00 | -2.64% | KRW 7,820.00 | KRW 8,000.00 | KRW 7,600.00 | 44.31K |
| 2026-07-07 | KRW 7,960.00 | +0.51% | KRW 7,950.00 | KRW 8,170.00 | KRW 7,740.00 | 66.00K |
| 2026-07-06 | KRW 7,920.00 | 0.00% | KRW 7,860.00 | KRW 7,990.00 | KRW 7,710.00 | 20.08K |
| 2026-07-03 | KRW 7,920.00 | +3.39% | KRW 7,600.00 | KRW 8,090.00 | KRW 7,560.00 | 36.78K |
| 2026-07-02 | KRW 7,660.00 | -0.26% | KRW 7,530.00 | KRW 7,940.00 | KRW 7,460.00 | 48.50K |
| 2026-07-01 | KRW 7,680.00 | -3.88% | KRW 7,990.00 | KRW 7,990.00 | KRW 7,660.00 | 64.90K |
| 2026-06-30 | KRW 7,990.00 | -2.32% | KRW 7,990.00 | KRW 8,140.00 | KRW 7,900.00 | 24.16K |
| 2026-06-29 | KRW 8,180.00 | +7.63% | KRW 7,710.00 | KRW 8,180.00 | KRW 7,550.00 | 89.88K |
| 2026-06-26 | KRW 7,600.00 | -3.43% | KRW 7,900.00 | KRW 7,900.00 | KRW 7,400.00 | 62.70K |
| 2026-06-25 | KRW 7,870.00 | -4.14% | KRW 8,220.00 | KRW 8,260.00 | KRW 7,720.00 | 52.49K |
| 2026-06-24 | KRW 8,210.00 | +2.37% | KRW 7,890.00 | KRW 8,290.00 | KRW 7,750.00 | 26.01K |
| 2026-06-23 | KRW 8,020.00 | -3.02% | KRW 8,220.00 | KRW 8,380.00 | KRW 7,950.00 | 40.26K |
| 2026-06-22 | KRW 8,270.00 | -1.90% | KRW 8,340.00 | KRW 8,500.00 | KRW 8,060.00 | 36.04K |
| 2026-06-19 | KRW 8,430.00 | -4.10% | KRW 8,720.00 | KRW 9,000.00 | KRW 8,170.00 | 47.41K |
| 2026-06-18 | KRW 8,790.00 | -2.33% | KRW 8,970.00 | KRW 8,970.00 | KRW 8,600.00 | 29.93K |
| 2026-06-17 | KRW 9,000.00 | +3.21% | KRW 9,220.00 | KRW 9,220.00 | KRW 8,810.00 | 63.15K |
| 2026-06-16 | KRW 8,720.00 | -2.46% | KRW 8,950.00 | KRW 8,950.00 | KRW 8,630.00 | 21.89K |
| 2026-06-15 | KRW 8,940.00 | +1.82% | KRW 8,900.00 | KRW 9,010.00 | KRW 8,770.00 | 23.46K |
| 2026-06-12 | KRW 8,780.00 | +6.55% | KRW 8,400.00 | KRW 8,900.00 | KRW 8,360.00 | 62.17K |
| 2026-06-11 | KRW 8,240.00 | +3.52% | KRW 7,720.00 | KRW 8,380.00 | KRW 7,720.00 | 30.07K |
| 2026-06-10 | KRW 7,960.00 | +0.25% | KRW 7,910.00 | KRW 8,700.00 | KRW 7,730.00 | 62.70K |
| 2026-06-09 | KRW 7,940.00 | +1.02% | KRW 7,620.00 | KRW 7,990.00 | KRW 7,620.00 | 48.91K |
| 2026-06-08 | KRW 7,860.00 | -3.79% | KRW 7,960.00 | KRW 8,140.00 | KRW 7,570.00 | 77.46K |
| 2026-06-05 | KRW 8,170.00 | -2.97% | KRW 8,510.00 | KRW 8,510.00 | KRW 8,040.00 | 36.99K |
| 2026-06-04 | KRW 8,420.00 | -0.94% | KRW 8,590.00 | KRW 8,740.00 | KRW 8,400.00 | 27.84K |
| 2026-06-02 | KRW 8,500.00 | -3.41% | KRW 8,680.00 | KRW 8,860.00 | KRW 8,170.00 | 64.58K |
| 2026-06-01 | KRW 8,800.00 | -4.03% | KRW 9,160.00 | KRW 9,160.00 | KRW 8,780.00 | 83.69K |
| 2026-05-29 | KRW 9,170.00 | -1.71% | KRW 9,410.00 | KRW 9,460.00 | KRW 9,150.00 | 22.41K |
| 2026-05-28 | KRW 9,330.00 | -3.32% | KRW 9,750.00 | KRW 9,750.00 | KRW 9,110.00 | 53.96K |
| 2026-05-27 | KRW 9,650.00 | -3.50% | KRW 9,920.00 | KRW 10,010.00 | KRW 9,570.00 | 68.38K |
| 2026-05-26 | KRW 10,000.00 | -1.86% | KRW 10,250.00 | KRW 10,250.00 | KRW 9,970.00 | 30.82K |
| 2026-05-22 | KRW 10,190.00 | +2.21% | KRW 10,130.00 | KRW 10,200.00 | KRW 10,000.00 | 30.67K |