Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

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

Compare
15,600.00
+100.00
+(0.65%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202515,610.0015,650.0015,380.0015,600.0015,600.0062,635
Feb 21, 202515,250.0016,010.0015,240.0015,500.0015,500.0048,034
Feb 20, 202515,110.0015,330.0015,070.0015,300.0015,300.0030,495
Feb 19, 202514,960.0015,190.0014,960.0015,150.0015,150.0030,425
Feb 18, 202514,980.0015,100.0014,910.0015,000.0015,000.0059,412
Feb 17, 202514,970.0015,090.0014,880.0015,000.0015,000.0028,123
Feb 14, 202515,040.0015,100.0014,900.0015,030.0015,030.0024,651
Feb 13, 202514,940.0015,130.0014,940.0015,030.0015,030.0037,776
Feb 12, 202515,120.0015,120.0014,900.0015,040.0015,040.0020,523
Feb 11, 202515,000.0015,150.0014,870.0015,070.0015,070.0033,922
Feb 10, 202515,490.0015,490.0014,750.0015,000.0015,000.0081,355
Feb 7, 202515,610.0015,750.0015,460.0015,610.0015,610.0032,782
Feb 6, 202515,720.0015,770.0015,400.0015,610.0015,610.0043,064
Feb 5, 202516,210.0016,360.0015,630.0015,720.0015,720.0051,218
Feb 4, 202516,630.0016,640.0016,080.0016,370.0016,370.0061,175
Feb 3, 202516,660.0016,660.0016,360.0016,550.0016,550.0039,255
Jan 31, 202516,650.0016,660.0016,380.0016,570.0016,570.0030,658
Jan 24, 202516,510.0016,690.0016,510.0016,550.0016,550.0032,547
Jan 23, 202516,620.0016,690.0016,260.0016,600.0016,600.0029,263
Jan 22, 202516,640.0016,710.0016,520.0016,620.0016,620.0028,600
Jan 21, 202516,470.0016,700.0016,470.0016,640.0016,640.0027,362
Jan 20, 202516,800.0016,800.0016,300.0016,640.0016,640.0026,503
Jan 17, 202516,390.0016,690.0016,060.0016,530.0016,530.0049,260
Jan 16, 202516,350.0016,350.0016,060.0016,230.0016,230.0039,764
Jan 15, 202516,390.0016,410.0016,050.0016,310.0016,310.0044,718
Jan 14, 202516,250.0016,400.0016,080.0016,350.0016,350.0023,446
Jan 13, 202515,940.0016,350.0015,930.0016,240.0016,240.0048,006
Jan 10, 202515,960.0016,300.0015,710.0015,960.0015,960.0046,143
Jan 9, 202516,340.0016,340.0015,980.0016,130.0016,130.0036,808
Jan 8, 202516,010.0016,220.0015,960.0016,190.0016,190.0050,256
Jan 7, 202516,410.0016,490.0016,000.0016,210.0016,210.0044,939
Jan 6, 202516,200.0016,550.0015,950.0016,410.0016,410.0059,111
Jan 3, 202516,580.0016,720.0015,850.0016,040.0016,040.0069,122
Jan 2, 202516,620.0016,680.0016,430.0016,610.0016,610.0053,346
Dec 30, 202416,630.0016,690.0016,410.0016,620.0016,620.0028,801
Dec 27, 202416,560.0016,690.0016,410.0016,650.0016,650.0048,243
Dec 26, 202416,610.0016,730.0016,560.0016,690.0016,690.0039,939
Dec 24, 202416,670.0016,730.0016,520.0016,640.0016,640.0053,982
Dec 23, 202416,650.0016,650.0016,410.0016,610.0016,610.0041,534
Dec 20, 202416,560.0016,680.0015,620.0016,610.0016,610.0053,618
Dec 19, 202416,560.0016,700.0016,370.0016,620.0016,620.0050,247
Dec 18, 202416,670.0016,720.0016,550.0016,600.0016,600.0054,823
Dec 17, 202416,620.0016,670.0016,510.0016,670.0016,670.0050,138
Dec 16, 202416,630.0016,740.0016,500.0016,620.0016,620.0055,694
Dec 13, 202416,550.0016,650.0016,160.0016,620.0016,620.0088,834
Dec 12, 202416,280.0016,550.0016,150.0016,550.0016,550.0073,582
Dec 11, 202415,800.0016,160.0015,790.0016,150.0016,150.0096,160
Dec 10, 202415,430.0015,850.0015,430.0015,800.0015,800.0046,664
Dec 9, 202415,800.0015,800.0015,470.0015,520.0015,520.0044,697
Dec 6, 202415,980.0015,980.0015,650.0015,850.0015,850.0057,273
Dec 5, 202415,700.0015,950.0015,570.0015,860.0015,860.0052,068
Dec 4, 202415,500.0015,790.0015,440.0015,700.0015,700.0056,553
Dec 3, 202415,550.0015,710.0015,480.0015,690.0015,690.0034,211
Dec 2, 202415,510.0015,520.0015,200.0015,500.0015,500.0080,401
Nov 29, 202415,540.0015,570.0015,420.0015,510.0015,510.0039,041
Nov 28, 202415,550.0015,590.0015,400.0015,560.0015,560.0062,738
Nov 27, 202415,320.0015,510.0015,290.0015,400.0015,400.0061,422
Nov 26, 202415,290.0015,290.0015,120.0015,270.0015,270.0034,843
Nov 25, 202415,190.0015,270.0014,980.0015,200.0015,200.0041,057
Nov 22, 202414,800.0015,230.0014,800.0015,180.0015,180.0063,202
Nov 21, 202414,800.0014,940.0014,660.0014,900.0014,900.0044,746
Nov 20, 202414,650.0014,790.0014,550.0014,780.0014,780.008,403
Nov 19, 202414,530.0014,700.0014,470.0014,650.0014,650.0017,358
Nov 18, 202414,520.0014,530.0014,260.0014,530.0014,530.0025,452
Nov 15, 202414,030.0014,540.0013,860.0014,520.0014,520.0036,933
Nov 14, 202414,140.0014,200.0013,360.0014,100.0014,100.0050,839
Nov 13, 202414,370.0014,380.0013,960.0014,060.0014,060.0044,555
Nov 12, 202414,540.0014,650.0014,100.0014,390.0014,390.0058,992
Nov 11, 202415,000.0015,080.0014,300.0014,550.0014,550.0060,647
Nov 8, 202414,730.0014,970.0014,700.0014,940.0014,940.0019,969
Nov 7, 202414,810.0014,850.0014,500.0014,730.0014,730.0044,536
Nov 6, 202414,690.0014,860.0014,580.0014,860.0014,860.0043,567
Nov 5, 202414,990.0015,000.0014,380.0014,830.0014,830.0096,960
Nov 4, 202414,700.0015,800.0014,240.0015,000.0015,000.00575,319
Nov 1, 202413,490.0013,700.0013,310.0013,460.0013,460.0072,538
Oct 31, 202413,250.0013,460.0013,100.0013,330.0013,330.0030,143
Oct 30, 202413,270.0013,440.0013,140.0013,320.0013,320.0018,101
Oct 29, 202412,950.0013,250.0012,950.0013,110.0013,110.0015,943
Oct 28, 202413,100.0013,300.0012,790.0013,060.0013,060.0026,317
Oct 25, 202413,500.0013,650.0012,790.0013,020.0013,020.0040,537
Oct 24, 202413,700.0013,750.0013,150.0013,510.0013,510.0032,075
Oct 23, 202413,470.0013,750.0013,450.0013,550.0013,550.0010,054
Oct 22, 202413,770.0013,950.0013,470.0013,600.0013,600.0017,578
Oct 21, 202413,800.0013,950.0013,670.0013,770.0013,770.0042,198
Oct 18, 202413,850.0013,950.0013,590.0013,750.0013,750.0030,056
Oct 17, 202413,810.0014,060.0013,700.0013,980.0013,980.0072,186
Oct 16, 202413,800.0013,990.0013,770.0013,980.0013,980.0090,298
Oct 15, 202413,830.0013,950.0013,770.0013,940.0013,940.0069,413
Oct 14, 202413,760.0013,830.0013,550.0013,830.0013,830.0042,737
Oct 11, 202413,510.0013,750.0013,510.0013,730.0013,730.0013,535
Oct 10, 202413,500.0013,750.0013,500.0013,640.0013,640.0020,262
Oct 8, 202413,350.0013,700.0013,350.0013,680.0013,680.0022,610
Oct 7, 202413,120.0013,530.0013,120.0013,490.0013,490.0024,602
Oct 4, 202413,000.0013,350.0012,920.0013,250.0013,250.0020,588
Oct 2, 202413,070.0013,150.0012,830.0013,000.0013,000.0025,760
Sep 30, 202413,060.0013,270.0012,850.0013,070.0013,070.0020,556
Sep 27, 202413,250.0013,250.0013,070.0013,120.0013,120.0013,158
Sep 26, 202413,030.0013,390.0012,970.0013,110.0013,110.0018,025
Sep 25, 202413,120.0013,300.0013,000.0013,030.0013,030.0057,708
Sep 24, 202413,050.0013,200.0012,940.0013,200.0013,200.0025,861
Sep 23, 202413,010.0013,180.0013,010.0013,050.0013,050.0011,807
Sep 20, 202413,050.0013,150.0012,900.0013,140.0013,140.0021,659
Sep 19, 202413,000.0013,090.0012,720.0013,050.0013,050.0019,425
Sep 13, 202412,960.0013,040.0012,850.0012,950.0012,950.008,343
Sep 12, 202412,970.0013,140.0012,940.0012,960.0012,960.0015,722
Sep 11, 202413,000.0013,060.0012,840.0013,050.0013,050.0018,548
Sep 10, 202412,860.0013,090.0012,860.0012,960.0012,960.0027,503
Sep 9, 202412,370.0013,100.0012,350.0012,960.0012,960.0019,712
Sep 6, 202413,050.0013,080.0012,710.0012,960.0012,960.0056,797
Sep 5, 202412,980.0012,980.0012,720.0012,950.0012,950.0022,058
Sep 4, 202412,930.0013,050.0012,780.0012,960.0012,960.0048,519
Sep 3, 202412,400.0013,060.0012,330.0012,950.0012,950.0091,527
Sep 2, 202411,750.0012,610.0011,700.0012,560.0012,560.0045,276
Aug 30, 202411,690.0011,740.0011,570.0011,720.0011,720.004,347
Aug 29, 202411,690.0011,740.0011,500.0011,690.0011,690.006,806
Aug 28, 202411,490.0011,800.0011,490.0011,800.0011,800.0017,817
Aug 27, 202411,430.0011,550.0011,430.0011,530.0011,530.008,019
Aug 26, 202411,600.0011,700.0011,430.0011,430.0011,430.0013,570
Aug 23, 202411,610.0011,730.0011,600.0011,600.0011,600.005,184
Aug 22, 202411,800.0011,810.0011,610.0011,610.0011,610.0011,069
Aug 21, 202411,730.0011,900.0011,680.0011,830.0011,830.005,159
Aug 20, 202411,500.0011,930.0011,500.0011,810.0011,810.0010,184
Aug 19, 202412,000.0012,000.0011,580.0011,600.0011,600.009,742
Aug 16, 202412,100.0012,100.0011,720.0011,880.0011,880.002,911
Aug 14, 202411,860.0012,170.0011,810.0011,890.0011,890.0010,252
Aug 13, 202411,760.0011,950.0011,640.0011,860.0011,860.003,570
Aug 12, 202411,830.0011,960.0011,710.0011,760.0011,760.003,937
Aug 9, 202412,000.0012,050.0011,820.0011,950.0011,950.003,279
Aug 8, 202411,760.0011,940.0011,660.0011,930.0011,930.008,876
Aug 7, 202411,390.0011,960.0011,350.0011,760.0011,760.0021,946
Aug 6, 202410,950.0011,500.0010,950.0011,280.0011,280.0017,802
Aug 5, 202411,920.0012,010.0010,360.0010,950.0010,950.0041,556
Aug 2, 202412,350.0012,350.0011,970.0012,140.0012,140.0012,656
Aug 1, 202411,850.0012,210.0011,740.0012,050.0012,050.0018,153
Jul 31, 202411,700.0011,810.0011,690.0011,730.0011,730.007,640
Jul 30, 202411,630.0011,900.0011,630.0011,690.0011,690.0013,820
Jul 29, 202411,940.0012,040.0011,810.0011,900.0011,900.007,814
Jul 26, 202411,930.0012,050.0011,830.0011,940.0011,940.008,896
Jul 25, 202412,000.0012,000.0011,870.0011,930.0011,930.006,725
Jul 24, 202412,100.0012,100.0011,950.0012,000.0012,000.005,390
Jul 23, 202412,310.0012,530.0012,040.0012,100.0012,100.0018,310
Jul 22, 202412,500.0012,550.0012,310.0012,310.0012,310.006,809
Jul 19, 202412,420.0012,500.0012,280.0012,500.0012,500.0013,691
Jul 18, 202411,860.0012,450.0011,780.0012,450.0012,450.0052,286
Jul 17, 202412,250.0012,250.0011,760.0011,860.0011,860.0035,464
Jul 16, 202412,300.0012,350.0012,130.0012,280.0012,280.006,147
Jul 15, 202412,060.0012,290.0012,060.0012,290.0012,290.006,342
Jul 12, 202412,100.0012,360.0012,020.0012,120.0012,120.0012,380
Jul 11, 202411,870.0012,000.0011,820.0012,000.0012,000.004,234
Jul 10, 202412,000.0012,020.0011,860.0011,860.0011,860.007,077
Jul 9, 202411,860.0012,000.0011,860.0011,920.0011,920.005,048
Jul 8, 202412,180.0012,190.0011,300.0011,970.0011,970.0021,221
Jul 5, 202412,270.0012,360.0012,180.0012,180.0012,180.009,468
Jul 4, 202412,230.0012,280.0012,210.0012,210.0012,210.004,194
Jul 3, 202412,400.0012,400.0012,220.0012,240.0012,240.006,932
Jul 2, 202412,300.0012,470.0012,300.0012,430.0012,430.004,835
Jul 1, 202412,470.0012,470.0012,260.0012,350.0012,350.004,934
Jun 28, 202412,410.0012,430.0012,250.0012,410.0012,410.008,194
Jun 27, 202412,580.0012,580.0012,360.0012,370.0012,370.0011,167
Jun 26, 202412,440.0012,650.0012,430.0012,650.0012,650.0011,174
Jun 25, 202412,560.0012,760.0012,410.0012,420.0012,420.006,286
Jun 24, 202412,590.0012,800.0012,550.0012,550.0012,550.007,739
Jun 21, 202412,710.0012,850.0012,580.0012,580.0012,580.008,813
Jun 20, 202412,770.0012,890.0012,720.0012,720.0012,720.006,614
Jun 19, 202412,780.0012,890.0012,740.0012,760.0012,760.009,367
Jun 18, 202412,930.0012,930.0012,750.0012,780.0012,780.004,841
Jun 17, 202412,900.0012,900.0012,720.0012,810.0012,810.009,405
Jun 14, 202412,900.0013,100.0012,820.0012,860.0012,860.009,725
Jun 13, 202413,050.0013,050.0012,850.0012,890.0012,890.0016,892
Jun 12, 202413,090.0013,090.0012,970.0012,990.0012,990.0012,459
Jun 11, 202413,130.0013,250.0012,960.0013,020.0013,020.0018,301
Jun 10, 202413,180.0013,300.0013,020.0013,130.0013,130.0012,039
Jun 7, 202413,390.0013,390.0013,070.0013,110.0013,110.0017,492
Jun 5, 202413,060.0013,380.0013,030.0013,260.0013,260.0018,182
Jun 4, 202413,220.0013,220.0013,100.0013,120.0013,120.007,918
Jun 3, 202413,050.0013,240.0013,050.0013,130.0013,130.0010,770
May 31, 202413,160.0013,160.0013,030.0013,120.0013,120.009,655
May 30, 202413,250.0013,250.0012,980.0013,160.0013,160.0015,288
May 29, 202413,050.0013,210.0012,910.0013,140.0013,140.0026,566
May 28, 202412,910.0013,230.0012,900.0013,120.0013,120.0026,599
May 27, 202413,130.0013,130.0012,880.0012,910.0012,910.0014,403
May 24, 202412,880.0013,140.0012,880.0013,130.0013,130.0020,159
May 23, 202413,290.0013,290.0013,030.0013,070.0013,070.0019,750
May 22, 202413,300.0013,360.0013,000.0013,260.0013,260.0038,116
May 21, 202413,390.0013,420.0013,260.0013,320.0013,320.0015,166
May 20, 202413,310.0013,470.0013,310.0013,460.0013,460.0021,780
May 17, 202413,530.0013,800.0013,200.0013,420.0013,420.0038,699
May 16, 202413,800.0013,800.0013,450.0013,530.0013,530.0051,782
May 14, 202414,100.0014,150.0013,500.0013,590.0013,590.0050,461
May 13, 202414,020.0014,100.0013,880.0014,060.0014,060.0026,423
May 10, 202413,950.0014,000.0013,810.0014,000.0014,000.0015,554
May 9, 202413,820.0014,170.0013,720.0013,800.0013,800.0028,959
May 8, 202413,720.0013,880.0013,720.0013,820.0013,820.007,277
May 7, 202413,790.0013,870.0013,620.0013,800.0013,800.0041,217
May 3, 202413,850.0013,940.0013,720.0013,790.0013,790.0021,753
May 2, 202414,000.0014,040.0013,840.0013,850.0013,850.0012,289
Apr 30, 202414,010.0014,100.0013,870.0014,000.0014,000.0022,145
Apr 29, 202414,020.0014,050.0013,830.0014,010.0014,010.0023,564
Apr 26, 202413,900.0014,100.0013,720.0014,020.0014,020.0022,409
Apr 25, 202414,100.0014,100.0013,620.0013,900.0013,900.0039,509
Apr 24, 202414,010.0014,130.0013,740.0013,840.0013,840.0022,925
Apr 23, 202413,920.0014,130.0013,850.0013,900.0013,900.0034,178
Apr 22, 202413,720.0013,970.0013,450.0013,920.0013,920.0038,256
Apr 19, 202413,840.0013,840.0013,550.0013,740.0013,740.0024,471
Apr 18, 202413,620.0014,180.0013,620.0013,840.0013,840.0084,244
Apr 17, 202413,490.0013,790.0013,390.0013,660.0013,660.0037,793
Apr 16, 202413,300.0013,530.0013,170.0013,360.0013,360.0045,595
Apr 15, 202413,440.0013,480.0013,100.0013,350.0013,350.0025,057
Apr 12, 202413,290.0013,580.0013,170.0013,480.0013,480.0033,667
Apr 11, 202413,130.0013,320.0012,950.0013,290.0013,290.0024,795
Apr 9, 202412,880.0013,240.0012,880.0013,130.0013,130.0026,978
Apr 8, 202413,250.0013,250.0012,930.0012,980.0012,980.0015,832
Apr 5, 202412,970.0013,230.0012,960.0013,150.0013,150.0012,630
Apr 4, 202413,000.0013,180.0012,900.0013,100.0013,100.0017,422
Apr 3, 202412,890.0013,140.0012,800.0013,050.0013,050.0022,458
Apr 2, 202413,190.0013,190.0012,890.0012,930.0012,930.0021,786
Apr 1, 202413,120.0013,300.0012,940.0013,190.0013,190.0029,555
Mar 29, 202413,220.0013,350.0013,100.0013,120.0013,120.009,661
Mar 28, 202413,410.0013,480.0013,250.0013,360.0013,360.0023,933
Mar 27, 202413,310.0013,450.0013,160.0013,420.0013,420.0019,495
Mar 26, 202413,200.0013,340.0013,100.0013,320.0013,320.0011,704
Mar 25, 202413,460.0013,510.0013,120.0013,190.0013,190.0024,605
Mar 22, 202413,790.0013,790.0013,340.0013,510.0013,510.0020,700
Mar 21, 202413,400.0013,700.0013,360.0013,600.0013,600.0039,911
Mar 20, 202413,200.0013,600.0013,110.0013,480.0013,480.0054,958
Mar 19, 202412,820.0013,270.0012,820.0013,120.0013,120.0023,868
Mar 18, 202412,960.0013,240.0012,880.0012,900.0012,900.0013,397
Mar 15, 202412,980.0013,190.0012,840.0012,990.0012,990.0031,263
Mar 14, 202412,990.0013,070.0012,800.0012,980.0012,980.009,757
Mar 13, 202412,790.0013,050.0012,780.0012,930.0012,930.0014,692
Mar 12, 202413,000.0013,050.0012,840.0012,860.0012,860.0020,211
Mar 11, 202412,970.0013,050.0012,790.0013,030.0013,030.0010,660
Mar 8, 202413,030.0013,030.0012,810.0012,980.0012,980.009,703
Mar 7, 202413,020.0013,020.0012,770.0012,970.0012,970.0014,079
Mar 6, 202413,000.0013,150.0012,850.0012,890.0012,890.0024,226
Mar 5, 202413,100.0013,180.0013,000.0013,150.0013,150.0022,982
Mar 4, 202413,350.0013,390.0013,100.0013,240.0013,240.0018,925
Feb 29, 202413,400.0013,400.0013,150.0013,350.0013,350.0016,153
Feb 28, 202413,170.0013,390.0013,110.0013,240.0013,240.0017,529
Feb 27, 202413,500.0013,560.0013,290.0013,300.0013,300.0030,037
Feb 26, 202414,010.0014,020.0013,410.0013,500.0013,500.0058,546

Related Tickers

460850.KS Dongkuk CM Co., Ltd.
6,940.00
+2.81%
 
5451.T Yodogawa Steel Works, Ltd.
5,860.00
-1.51%
 
104700.KS KISCO Corp.
8,100.00
-0.12%
 
5482.T Aichi Steel Corporation
7,240.00
+0.84%
 
5449.T Osaka Steel Co., Ltd.
2,749.00
+3.19%
 
003030.KS SeAH Steel Holdings Corporation
227,000.00
+0.22%
 
306200.KS SeAH Steel Corporation
156,400.00
+0.45%
 
5406.T Kobe Steel, Ltd.
1,753.00
+0.17%
 
RATNAMANI.NS Ratnamani Metals & Tubes Limited
2,404.90
-3.83%
 
KIOCL.NS KIOCL Limited
251.20
-1.72%