Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,455.00 | 4,480.00 | 4,445.00 | 4,465.00 | 4,332.90 | 131,910 |
| 2024-04-25 | 4,435.00 | 4,480.00 | 4,435.00 | 4,475.00 | 4,342.60 | 135,108 |
| 2024-04-24 | 4,460.00 | 4,495.00 | 4,460.00 | 4,470.00 | 4,337.75 | 100,892 |
| 2024-04-23 | 4,495.00 | 4,520.00 | 4,430.00 | 4,460.00 | 4,328.05 | 228,360 |
| 2024-04-22 | 4,470.00 | 4,520.00 | 4,430.00 | 4,470.00 | 4,337.75 | 217,838 |
| 2024-04-19 | 4,410.00 | 4,485.00 | 4,340.00 | 4,465.00 | 4,332.90 | 349,216 |
| 2024-04-18 | 4,480.00 | 4,590.00 | 4,375.00 | 4,400.00 | 4,269.82 | 846,308 |
| 2024-04-17 | 4,300.00 | 4,345.00 | 4,270.00 | 4,300.00 | 4,172.78 | 157,077 |
| 2024-04-16 | 4,405.00 | 4,430.00 | 4,280.00 | 4,300.00 | 4,172.78 | 325,349 |
| 2024-04-15 | 4,385.00 | 4,430.00 | 4,350.00 | 4,425.00 | 4,294.08 | 227,433 |
| 2024-04-12 | 4,455.00 | 4,475.00 | 4,405.00 | 4,435.00 | 4,303.79 | 199,790 |
| 2024-04-11 | 4,470.00 | 4,515.00 | 4,430.00 | 4,445.00 | 4,313.49 | 260,738 |
| 2024-04-09 | 4,495.00 | 4,545.00 | 4,475.00 | 4,495.00 | 4,362.01 | 197,791 |
| 2024-04-08 | 4,605.00 | 4,630.00 | 4,500.00 | 4,515.00 | 4,381.42 | 291,803 |
| 2024-04-05 | 4,610.00 | 4,635.00 | 4,595.00 | 4,605.00 | 4,468.76 | 220,230 |
| 2024-04-04 | 4,685.00 | 4,715.00 | 4,600.00 | 4,625.00 | 4,488.17 | 395,440 |
| 2024-04-03 | 4,785.00 | 4,810.00 | 4,670.00 | 4,670.00 | 4,531.83 | 413,015 |
| 2024-04-02 | 4,835.00 | 4,850.00 | 4,765.00 | 4,785.00 | 4,643.43 | 913,588 |
| 2024-04-01 | 5,030.00 | 5,040.00 | 4,975.00 | 5,030.00 | 4,638.58 | 599,396 |
| 2024-03-29 | 5,020.00 | 5,040.00 | 4,965.00 | 4,985.00 | 4,597.08 | 356,412 |
| 2024-03-28 | 5,050.00 | 5,080.00 | 5,000.00 | 5,010.00 | 4,620.14 | 291,136 |
| 2024-03-27 | 5,090.00 | 5,120.00 | 5,040.00 | 5,050.00 | 4,657.02 | 287,970 |
| 2024-03-26 | 5,100.00 | 5,120.00 | 5,070.00 | 5,080.00 | 4,684.69 | 206,995 |
| 2024-03-25 | 5,130.00 | 5,130.00 | 5,080.00 | 5,100.00 | 4,703.13 | 189,317 |
| 2024-03-22 | 5,120.00 | 5,190.00 | 5,100.00 | 5,100.00 | 4,703.13 | 267,574 |
| 2024-03-21 | 5,080.00 | 5,170.00 | 5,060.00 | 5,100.00 | 4,703.13 | 263,761 |
| 2024-03-20 | 5,070.00 | 5,140.00 | 5,050.00 | 5,060.00 | 4,666.25 | 296,680 |
| 2024-03-19 | 5,120.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,675.47 | 204,391 |
| 2024-03-18 | 5,060.00 | 5,240.00 | 5,060.00 | 5,070.00 | 4,675.47 | 609,287 |
| 2024-03-15 | 5,080.00 | 5,090.00 | 5,030.00 | 5,050.00 | 4,657.02 | 298,822 |
| 2024-03-14 | 4,905.00 | 5,040.00 | 4,890.00 | 5,030.00 | 4,638.58 | 438,819 |
| 2024-03-13 | 4,915.00 | 4,925.00 | 4,885.00 | 4,900.00 | 4,518.70 | 329,290 |
| 2024-03-12 | 4,970.00 | 4,970.00 | 4,890.00 | 4,900.00 | 4,518.70 | 333,623 |
| 2024-03-11 | 5,010.00 | 5,020.00 | 4,935.00 | 4,940.00 | 4,555.58 | 360,692 |
| 2024-03-08 | 5,100.00 | 5,100.00 | 4,970.00 | 5,010.00 | 4,620.14 | 389,519 |
| 2024-03-07 | 5,050.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,675.47 | 234,222 |
| 2024-03-06 | 5,020.00 | 5,110.00 | 4,995.00 | 5,020.00 | 4,629.36 | 322,093 |
| 2024-03-05 | 5,010.00 | 5,060.00 | 4,990.00 | 5,040.00 | 4,647.80 | 314,755 |
| 2024-03-04 | 4,925.00 | 5,040.00 | 4,925.00 | 5,000.00 | 4,610.91 | 326,893 |
| 2024-02-29 | 4,980.00 | 4,985.00 | 4,900.00 | 4,915.00 | 4,532.53 | 298,713 |
| 2024-02-28 | 4,880.00 | 5,010.00 | 4,880.00 | 4,980.00 | 4,592.47 | 259,129 |
| 2024-02-27 | 5,060.00 | 5,110.00 | 4,900.00 | 4,925.00 | 4,541.75 | 768,373 |
| 2024-02-26 | 5,120.00 | 5,160.00 | 5,050.00 | 5,090.00 | 4,693.91 | 385,103 |
| 2024-02-23 | 5,150.00 | 5,190.00 | 5,050.00 | 5,120.00 | 4,721.58 | 622,573 |
| 2024-02-22 | 5,170.00 | 5,220.00 | 5,130.00 | 5,130.00 | 4,730.80 | 444,959 |
| 2024-02-21 | 5,130.00 | 5,200.00 | 5,110.00 | 5,150.00 | 4,749.24 | 727,406 |
| 2024-02-20 | 5,310.00 | 5,370.00 | 5,010.00 | 5,110.00 | 4,712.35 | 2,213,504 |
| 2024-02-19 | 5,910.00 | 6,040.00 | 5,310.00 | 5,310.00 | 4,896.79 | 2,518,745 |
| 2024-02-16 | 5,700.00 | 5,920.00 | 5,700.00 | 5,820.00 | 5,367.10 | 845,560 |
| 2024-02-15 | 5,750.00 | 5,790.00 | 5,660.00 | 5,680.00 | 5,238.00 | 516,074 |
| 2024-02-14 | 5,790.00 | 5,920.00 | 5,740.00 | 5,740.00 | 5,293.33 | 869,804 |
| 2024-02-13 | 5,750.00 | 5,990.00 | 5,600.00 | 5,870.00 | 5,413.21 | 1,692,131 |
| 2024-02-08 | 5,530.00 | 5,780.00 | 5,490.00 | 5,630.00 | 5,191.89 | 1,056,881 |
| 2024-02-07 | 5,370.00 | 5,570.00 | 5,290.00 | 5,550.00 | 5,118.12 | 992,190 |
| 2024-02-06 | 5,590.00 | 5,630.00 | 5,300.00 | 5,350.00 | 4,933.68 | 1,862,058 |
| 2024-02-05 | 5,480.00 | 5,760.00 | 5,420.00 | 5,620.00 | 5,182.67 | 2,691,284 |
| 2024-02-02 | 5,680.00 | 6,170.00 | 5,390.00 | 5,500.00 | 5,072.01 | 13,187,130 |
| 2024-02-01 | 5,020.00 | 5,420.00 | 5,010.00 | 5,340.00 | 4,924.46 | 2,534,958 |
| 2024-01-31 | 4,980.00 | 5,110.00 | 4,930.00 | 5,050.00 | 4,657.02 | 661,006 |
| 2024-01-30 | 4,905.00 | 5,180.00 | 4,905.00 | 4,960.00 | 4,574.03 | 2,293,534 |
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.