Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,525.00 | 4,580.00 | 4,465.00 | 4,505.00 | 4,371.72 | 625,723 |
| 2024-07-24 | 4,730.00 | 4,775.00 | 4,620.00 | 4,620.00 | 4,483.31 | 849,901 |
| 2024-07-23 | 4,860.00 | 4,935.00 | 4,810.00 | 4,810.00 | 4,667.69 | 979,971 |
| 2024-07-22 | 5,020.00 | 5,040.00 | 4,775.00 | 4,775.00 | 4,633.73 | 1,449,352 |
| 2024-07-19 | 4,870.00 | 5,100.00 | 4,815.00 | 5,020.00 | 4,871.48 | 1,749,138 |
| 2024-07-18 | 4,850.00 | 4,990.00 | 4,705.00 | 4,885.00 | 4,740.47 | 2,848,947 |
| 2024-07-17 | 4,645.00 | 4,860.00 | 4,580.00 | 4,800.00 | 4,657.99 | 2,055,117 |
| 2024-07-16 | 4,445.00 | 4,680.00 | 4,445.00 | 4,595.00 | 4,459.05 | 1,952,990 |
| 2024-07-15 | 4,405.00 | 4,490.00 | 4,400.00 | 4,455.00 | 4,323.20 | 393,196 |
| 2024-07-12 | 4,395.00 | 4,445.00 | 4,370.00 | 4,395.00 | 4,264.97 | 140,369 |
| 2024-07-11 | 4,435.00 | 4,460.00 | 4,405.00 | 4,405.00 | 4,274.67 | 178,580 |
| 2024-07-10 | 4,405.00 | 4,420.00 | 4,395.00 | 4,400.00 | 4,269.82 | 160,206 |
| 2024-07-09 | 4,435.00 | 4,435.00 | 4,395.00 | 4,400.00 | 4,269.82 | 169,731 |
| 2024-07-08 | 4,415.00 | 4,455.00 | 4,410.00 | 4,425.00 | 4,294.08 | 197,017 |
| 2024-07-05 | 4,405.00 | 4,470.00 | 4,380.00 | 4,415.00 | 4,284.38 | 231,441 |
| 2024-07-04 | 4,345.00 | 4,445.00 | 4,340.00 | 4,405.00 | 4,274.67 | 266,875 |
| 2024-07-03 | 4,430.00 | 4,445.00 | 4,345.00 | 4,345.00 | 4,216.45 | 434,929 |
| 2024-07-02 | 4,470.00 | 4,490.00 | 4,385.00 | 4,415.00 | 4,284.38 | 476,995 |
| 2024-07-01 | 4,495.00 | 4,520.00 | 4,465.00 | 4,475.00 | 4,342.60 | 279,001 |
| 2024-06-28 | 4,455.00 | 4,475.00 | 4,440.00 | 4,460.00 | 4,328.05 | 263,720 |
| 2024-06-27 | 4,470.00 | 4,490.00 | 4,445.00 | 4,455.00 | 4,323.20 | 260,685 |
| 2024-06-26 | 4,495.00 | 4,515.00 | 4,450.00 | 4,470.00 | 4,337.75 | 260,249 |
| 2024-06-25 | 4,415.00 | 4,510.00 | 4,415.00 | 4,495.00 | 4,362.01 | 376,554 |
| 2024-06-24 | 4,600.00 | 4,625.00 | 4,425.00 | 4,450.00 | 4,318.34 | 857,999 |
| 2024-06-21 | 4,650.00 | 4,670.00 | 4,525.00 | 4,535.00 | 4,400.83 | 950,218 |
| 2024-06-20 | 4,715.00 | 4,730.00 | 4,625.00 | 4,650.00 | 4,512.43 | 1,195,816 |
| 2024-06-19 | 4,690.00 | 4,940.00 | 4,605.00 | 4,675.00 | 4,536.69 | 8,450,732 |
| 2024-06-18 | 4,585.00 | 4,680.00 | 4,565.00 | 4,620.00 | 4,483.31 | 657,416 |
| 2024-06-17 | 4,630.00 | 4,705.00 | 4,575.00 | 4,585.00 | 4,449.35 | 789,059 |
| 2024-06-14 | 4,780.00 | 4,785.00 | 4,635.00 | 4,650.00 | 4,512.43 | 926,905 |
| 2024-06-13 | 4,770.00 | 4,920.00 | 4,740.00 | 4,750.00 | 4,609.47 | 1,516,850 |
| 2024-06-12 | 4,835.00 | 4,955.00 | 4,760.00 | 4,805.00 | 4,662.84 | 1,048,390 |
| 2024-06-11 | 4,920.00 | 4,980.00 | 4,720.00 | 4,905.00 | 4,759.88 | 1,906,082 |
| 2024-06-10 | 4,915.00 | 5,070.00 | 4,775.00 | 4,990.00 | 4,842.37 | 3,330,459 |
| 2024-06-07 | 5,340.00 | 5,480.00 | 4,810.00 | 4,890.00 | 4,745.33 | 8,912,998 |
| 2024-06-05 | 4,620.00 | 5,950.00 | 4,590.00 | 5,500.00 | 5,337.28 | 45,887,262 |
| 2024-06-04 | 4,910.00 | 5,140.00 | 4,550.00 | 4,590.00 | 4,454.20 | 7,188,965 |
| 2024-06-03 | 4,345.00 | 4,920.00 | 4,345.00 | 4,755.00 | 4,614.32 | 7,329,094 |
| 2024-05-31 | 4,330.00 | 4,385.00 | 4,330.00 | 4,345.00 | 4,216.45 | 92,860 |
| 2024-05-30 | 4,365.00 | 4,385.00 | 4,330.00 | 4,345.00 | 4,216.45 | 128,188 |
| 2024-05-29 | 4,400.00 | 4,415.00 | 4,365.00 | 4,370.00 | 4,240.71 | 123,549 |
| 2024-05-28 | 4,400.00 | 4,405.00 | 4,365.00 | 4,390.00 | 4,260.12 | 104,160 |
| 2024-05-27 | 4,380.00 | 4,780.00 | 4,315.00 | 4,365.00 | 4,235.86 | 1,219,017 |
| 2024-05-24 | 4,375.00 | 4,405.00 | 4,350.00 | 4,380.00 | 4,250.41 | 109,806 |
| 2024-05-23 | 4,445.00 | 4,455.00 | 4,350.00 | 4,385.00 | 4,255.27 | 291,726 |
| 2024-05-22 | 4,530.00 | 4,530.00 | 4,455.00 | 4,455.00 | 4,323.20 | 220,796 |
| 2024-05-21 | 4,575.00 | 4,585.00 | 4,500.00 | 4,525.00 | 4,391.12 | 208,871 |
| 2024-05-20 | 4,530.00 | 4,605.00 | 4,530.00 | 4,575.00 | 4,439.65 | 167,218 |
| 2024-05-17 | 4,545.00 | 4,585.00 | 4,515.00 | 4,545.00 | 4,410.53 | 144,857 |
| 2024-05-16 | 4,550.00 | 4,595.00 | 4,510.00 | 4,535.00 | 4,400.83 | 199,061 |
| 2024-05-14 | 4,665.00 | 4,740.00 | 4,560.00 | 4,560.00 | 4,425.09 | 846,417 |
| 2024-05-13 | 4,570.00 | 4,600.00 | 4,525.00 | 4,570.00 | 4,434.79 | 164,138 |
| 2024-05-10 | 4,570.00 | 4,590.00 | 4,535.00 | 4,570.00 | 4,434.79 | 133,624 |
| 2024-05-09 | 4,560.00 | 4,685.00 | 4,545.00 | 4,570.00 | 4,434.79 | 419,691 |
| 2024-05-08 | 4,510.00 | 4,565.00 | 4,510.00 | 4,555.00 | 4,420.24 | 112,552 |
| 2024-05-07 | 4,610.00 | 4,610.00 | 4,540.00 | 4,550.00 | 4,415.38 | 248,909 |
| 2024-05-03 | 4,650.00 | 4,665.00 | 4,595.00 | 4,610.00 | 4,473.61 | 94,244 |
| 2024-05-02 | 4,630.00 | 4,645.00 | 4,595.00 | 4,630.00 | 4,493.02 | 78,166 |
| 2024-04-30 | 4,555.00 | 4,655.00 | 4,555.00 | 4,635.00 | 4,497.87 | 253,765 |
| 2024-04-29 | 4,465.00 | 4,595.00 | 4,465.00 | 4,595.00 | 4,459.05 | 251,169 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-01 | 150.0000 KRW |
| 2024-04-02 | 250.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 733.5398 KRW |
| 2020-12-29 | 183.3850 KRW |
| 2019-12-27 | 275.0774 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.