Want to see KR:084010 full AI Analyst Report?
Daehan Steel Co., Ltd (084010) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 8,630.00 | 8,980.00 | 8,380.00 | 8,860.00 | 8,860.00 | +4.85% | 223,720 | 1.16 |
| Oct 30, 2026 | 8,980.00 | 9,100.00 | 8,360.00 | 8,450.00 | 8,450.00 | +2.92% | 277,735 | 1.48 |
| Oct 29, 2026 | 8,790.00 | 8,880.00 | 8,120.00 | 8,210.00 | 8,210.00 | -7.96% | 193,484 | 1.04 |
| Oct 28, 2026 | 8,780.00 | 9,000.00 | 8,780.00 | 8,920.00 | 8,920.00 | +2.53% | 92,657 | 0.50 |
| Oct 27, 2026 | 8,860.00 | 8,960.00 | 8,640.00 | 8,700.00 | 8,700.00 | -1.58% | 107,180 | 0.58 |
| Oct 26, 2026 | 8,880.00 | 9,140.00 | 8,840.00 | 8,840.00 | 8,840.00 | -1.45% | 74,505 | 0.41 |
| Oct 23, 2026 | 8,900.00 | 9,160.00 | 8,880.00 | 8,970.00 | 8,970.00 | -2.82% | 150,293 | 0.83 |
| Oct 22, 2026 | 9,430.00 | 9,550.00 | 9,170.00 | 9,230.00 | 9,230.00 | -4.65% | 179,457 | 1.00 |
| Oct 21, 2026 | 9,840.00 | 9,970.00 | 9,660.00 | 9,680.00 | 9,680.00 | -2.22% | 192,974 | 1.09 |
| Oct 20, 2026 | 10,290.00 | 10,330.00 | 9,760.00 | 9,900.00 | 9,900.00 | -7.91% | 284,920 | 1.65 |
| Oct 19, 2026 | 10,280.00 | 11,030.00 | 10,180.00 | 10,750.00 | 10,750.00 | -0.09% | 586,523 | 3.58 |
| Oct 16, 2026 | 10,570.00 | 10,850.00 | 10,250.00 | 10,760.00 | 10,760.00 | +6.75% | 704,409 | 4.60 |
| Oct 15, 2026 | 10,790.00 | 10,790.00 | 9,600.00 | 10,080.00 | 10,080.00 | +0.80% | 1,594,653 | 12.44 |
| Oct 14, 2026 | 10,380.00 | 11,410.00 | 9,920.00 | 10,000.00 | 10,000.00 | +13.77% | 2,789,790 | 33.25 |
| Oct 13, 2026 | 8,110.00 | 8,890.00 | 7,960.00 | 8,790.00 | 8,790.00 | +3.41% | 130,156 | 1.58 |
| Oct 12, 2026 | 8,710.00 | 8,850.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.06% | 75,728 | 0.93 |
| Oct 09, 2026 | 8,860.00 | 9,290.00 | 8,710.00 | 8,860.00 | 8,860.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 9,290.00 | 9,290.00 | 8,710.00 | 8,860.00 | 8,860.00 | -0.89% | 144,915 | 1.81 |
| Oct 07, 2026 | 9,230.00 | 9,230.00 | 8,900.00 | 8,940.00 | 8,940.00 | -3.14% | 100,737 | 1.28 |
| Oct 06, 2026 | 9,340.00 | 9,430.00 | 9,140.00 | 9,230.00 | 9,230.00 | +5.37% | 299,535 | 4.00 |
| Oct 05, 2026 | 8,760.00 | 8,930.00 | 8,620.00 | 8,760.00 | 8,760.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 8,760.00 | 8,930.00 | 8,620.00 | 8,760.00 | 8,760.00 | -3.74% | 256,441 | 3.53 |
| Oct 01, 2026 | 10,120.00 | 10,120.00 | 8,840.00 | 9,100.00 | 9,100.00 | +16.82% | 2,902,292 | 108.26 |
| Sep 30, 2026 | 7,940.00 | 8,040.00 | 7,790.00 | 7,790.00 | 7,790.00 | -1.89% | 17,332 | 0.64 |
| Sep 29, 2026 | 8,000.00 | 8,030.00 | 7,860.00 | 7,940.00 | 7,940.00 | -1.98% | 13,870 | 0.50 |
| Sep 28, 2026 | 7,810.00 | 8,100.00 | 7,760.00 | 8,100.00 | 8,100.00 | +2.79% | 11,222 | 0.39 |
| Sep 25, 2026 | 7,880.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,880.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7,880.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,880.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 8,040.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,880.00 | -1.38% | 15,324 | 0.49 |
| Sep 22, 2026 | 8,150.00 | 8,150.00 | 7,980.00 | 7,990.00 | 7,990.00 | -1.96% | 12,448 | 0.39 |
| Sep 21, 2026 | 8,200.00 | 8,260.00 | 8,000.00 | 8,150.00 | 8,150.00 | -1.33% | 25,741 | 0.81 |
| Sep 18, 2026 | 8,570.00 | 8,570.00 | 8,180.00 | 8,260.00 | 8,260.00 | -2.02% | 26,067 | 0.82 |
| Sep 17, 2026 | 8,320.00 | 8,580.00 | 8,130.00 | 8,430.00 | 8,430.00 | +1.32% | 54,086 | 1.71 |
| Sep 16, 2026 | 8,520.00 | 8,520.00 | 8,160.00 | 8,320.00 | 8,320.00 | -2.23% | 26,790 | 0.84 |
| Sep 15, 2026 | 8,480.00 | 8,520.00 | 8,260.00 | 8,510.00 | 8,510.00 | +0.35% | 29,489 | 0.92 |
| Sep 14, 2026 | 8,780.00 | 8,780.00 | 8,320.00 | 8,480.00 | 8,480.00 | -3.53% | 24,940 | 0.77 |
| Sep 11, 2026 | 8,650.00 | 8,790.00 | 8,510.00 | 8,790.00 | 8,790.00 | +1.62% | 17,569 | 0.54 |
| Sep 10, 2026 | 8,680.00 | 8,720.00 | 8,520.00 | 8,650.00 | 8,650.00 | -0.57% | 45,341 | 1.40 |
| Sep 09, 2026 | 8,490.00 | 8,770.00 | 8,460.00 | 8,700.00 | 8,700.00 | +1.05% | 18,972 | 0.57 |
| Sep 08, 2026 | 8,520.00 | 8,730.00 | 8,450.00 | 8,610.00 | 8,610.00 | +0.70% | 27,827 | 0.84 |
| Sep 07, 2026 | 8,670.00 | 8,900.00 | 8,470.00 | 8,550.00 | 8,550.00 | -1.38% | 30,436 | 0.91 |
| Sep 04, 2026 | 8,590.00 | 8,670.00 | 8,460.00 | 8,670.00 | 8,670.00 | +0.23% | 19,892 | 0.58 |
| Sep 03, 2026 | 8,490.00 | 8,660.00 | 8,410.00 | 8,650.00 | 8,650.00 | +0.70% | 25,116 | 0.72 |
| Sep 02, 2026 | 8,420.00 | 8,680.00 | 8,300.00 | 8,590.00 | 8,590.00 | +0.23% | 32,573 | 0.93 |
| Sep 01, 2026 | 8,470.00 | 8,940.00 | 8,300.00 | 8,670.00 | 8,570.00 | +1.52% | 22,607 | 0.65 |
| Aug 31, 2026 | 8,420.00 | 8,540.00 | 8,280.00 | 8,540.00 | 8,441.50 | +1.43% | 18,015 | 0.52 |
| Aug 28, 2026 | 8,350.00 | 8,420.00 | 8,180.00 | 8,420.00 | 8,322.88 | +1.08% | 10,878 | 0.31 |
| Aug 27, 2026 | 8,150.00 | 8,340.00 | 8,010.00 | 8,330.00 | 8,233.92 | +3.35% | 15,430 | 0.42 |
| Aug 26, 2026 | 8,030.00 | 8,150.00 | 7,980.00 | 8,060.00 | 7,967.04 | +0.12% | 16,742 | 0.46 |
| Aug 25, 2026 | 7,640.00 | 8,050.00 | 7,640.00 | 8,050.00 | 7,957.15 | +3.47% | 9,034 | 0.24 |
