Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005010.KO stock page

Husteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,705.003,900.003,705.003,895.003,895.00229,060
2026-10-163,685.003,860.003,685.003,775.003,775.00314,733
2026-10-153,725.003,755.003,570.003,640.003,640.00562,506
2026-10-143,870.003,970.003,740.003,770.003,770.00543,169
2026-10-133,620.003,775.003,620.003,755.003,755.00267,184
2026-10-123,855.003,885.003,745.003,765.003,765.00301,251
2026-10-083,950.003,950.003,850.003,890.003,890.00222,479
2026-10-074,060.004,070.003,950.003,950.003,950.00260,709
2026-10-064,060.004,170.004,020.004,025.004,025.00500,221
2026-10-023,980.004,095.003,930.004,030.004,030.00379,305
2026-10-014,460.004,460.003,945.004,035.004,035.001,785,070
2026-09-304,050.004,490.004,050.004,200.004,200.005,956,955
2026-09-293,945.003,945.003,800.003,840.003,840.00189,413
2026-09-283,870.003,980.003,820.003,960.003,960.00169,854
2026-09-234,010.004,020.003,830.003,830.003,830.00231,714
2026-09-224,050.004,180.003,980.004,020.004,020.00504,173
2026-09-214,070.004,070.003,980.004,025.004,025.00144,275
2026-09-184,060.004,105.004,035.004,070.004,070.00265,828
2026-09-173,930.004,040.003,870.004,030.004,030.00222,611
2026-09-163,920.003,945.003,810.003,895.003,895.00202,446
2026-09-153,970.003,995.003,880.003,915.003,915.00319,021
2026-09-144,005.004,100.003,995.004,005.004,005.00499,131
2026-09-114,065.004,080.003,960.004,000.004,000.00385,432
2026-09-103,920.004,235.003,880.004,085.004,085.001,972,546
2026-09-093,920.003,970.003,860.003,925.003,925.00406,788
2026-09-083,885.003,980.003,830.003,865.003,865.00334,063
2026-09-073,845.003,915.003,820.003,870.003,870.00277,817
2026-09-043,780.003,865.003,760.003,830.003,830.00205,583
2026-09-034,000.004,040.003,615.003,790.003,790.001,924,884
2026-09-023,755.003,790.003,700.003,775.003,775.00110,955
2026-09-013,785.003,790.003,685.003,750.003,750.00191,622
2026-08-313,800.003,835.003,710.003,750.003,750.00183,013
2026-08-283,870.003,910.003,805.003,860.003,860.00126,029
2026-08-273,890.003,965.003,835.003,870.003,870.00168,213
2026-08-263,790.003,900.003,700.003,890.003,890.00205,252
2026-08-253,645.003,780.003,560.003,755.003,755.00193,877
2026-08-243,590.003,690.003,565.003,645.003,645.00172,584
2026-08-213,695.003,715.003,565.003,605.003,605.00217,764
2026-08-203,645.003,740.003,640.003,695.003,695.00131,428
2026-08-193,760.003,815.003,580.003,615.003,615.00294,004
2026-08-183,995.004,030.003,755.003,800.003,800.00417,367
2026-08-143,980.004,035.003,905.004,035.004,035.00176,393
2026-08-133,910.003,995.003,910.003,980.003,980.00181,489
2026-08-123,910.003,980.003,865.003,910.003,910.00194,184
2026-08-113,895.004,045.003,880.003,965.003,965.00315,318
2026-08-103,660.003,915.003,630.003,895.003,895.00606,372
2026-08-073,595.003,810.003,555.003,630.003,630.00975,301
2026-08-063,605.003,655.003,540.003,600.003,600.00172,153
2026-08-053,590.003,665.003,575.003,610.003,610.00238,987
2026-08-043,415.003,570.003,415.003,560.003,560.00239,106
2026-08-033,500.003,605.003,405.003,410.003,410.00277,956
2026-07-313,445.003,535.003,405.003,500.003,500.00349,936
2026-07-303,310.003,525.003,310.003,380.003,380.00281,858
2026-07-293,485.003,575.003,110.003,380.003,380.00516,739
2026-07-283,600.003,655.003,475.003,510.003,510.00376,477
2026-07-273,795.003,850.003,680.003,695.003,695.00200,059
2026-07-243,800.003,960.003,760.003,795.003,795.00344,664
2026-07-233,595.004,155.003,575.003,845.003,845.00934,810
2026-07-223,595.003,680.003,530.003,530.003,530.00239,752
2026-07-213,565.003,640.003,520.003,570.003,570.00349,014
Page 1 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-04-01150.0000 KRW
2024-04-02250.0000 KRW
2022-12-28350.0000 KRW
2021-12-29733.5398 KRW
2020-12-29183.3850 KRW
2019-12-27275.0774 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.