Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,770.00 | 4,870.00 | 4,730.00 | 4,845.00 | 4,467.98 | 228,306 |
| 2024-01-26 | 4,675.00 | 4,840.00 | 4,670.00 | 4,770.00 | 4,398.81 | 167,216 |
| 2024-01-25 | 4,650.00 | 4,705.00 | 4,625.00 | 4,660.00 | 4,297.37 | 174,489 |
| 2024-01-24 | 4,715.00 | 4,720.00 | 4,650.00 | 4,650.00 | 4,288.15 | 106,017 |
| 2024-01-23 | 4,725.00 | 4,765.00 | 4,675.00 | 4,685.00 | 4,320.43 | 203,212 |
| 2024-01-22 | 4,755.00 | 4,795.00 | 4,720.00 | 4,720.00 | 4,352.70 | 206,807 |
| 2024-01-19 | 4,760.00 | 4,825.00 | 4,740.00 | 4,765.00 | 4,394.20 | 154,026 |
| 2024-01-18 | 4,815.00 | 4,830.00 | 4,755.00 | 4,770.00 | 4,398.81 | 120,696 |
| 2024-01-17 | 4,860.00 | 4,875.00 | 4,760.00 | 4,795.00 | 4,421.87 | 250,499 |
| 2024-01-16 | 4,815.00 | 4,890.00 | 4,815.00 | 4,860.00 | 4,481.81 | 112,844 |
| 2024-01-15 | 4,905.00 | 4,935.00 | 4,850.00 | 4,860.00 | 4,481.81 | 147,268 |
| 2024-01-12 | 4,870.00 | 4,895.00 | 4,790.00 | 4,895.00 | 4,514.09 | 214,220 |
| 2024-01-11 | 4,755.00 | 4,870.00 | 4,755.00 | 4,860.00 | 4,481.81 | 183,377 |
| 2024-01-10 | 4,775.00 | 4,795.00 | 4,745.00 | 4,765.00 | 4,394.20 | 87,456 |
| 2024-01-09 | 4,740.00 | 4,775.00 | 4,735.00 | 4,775.00 | 4,403.42 | 153,584 |
| 2024-01-08 | 4,710.00 | 4,775.00 | 4,710.00 | 4,740.00 | 4,371.15 | 213,799 |
| 2024-01-05 | 4,810.00 | 4,815.00 | 4,760.00 | 4,770.00 | 4,398.81 | 174,118 |
| 2024-01-04 | 4,795.00 | 4,870.00 | 4,785.00 | 4,795.00 | 4,421.87 | 184,698 |
| 2024-01-03 | 4,910.00 | 4,925.00 | 4,825.00 | 4,835.00 | 4,458.75 | 410,462 |
| 2024-01-02 | 4,985.00 | 4,990.00 | 4,920.00 | 4,925.00 | 4,541.75 | 247,226 |
| 2023-12-28 | 4,945.00 | 4,985.00 | 4,925.00 | 4,985.00 | 4,597.08 | 196,208 |
| 2023-12-27 | 4,980.00 | 5,020.00 | 4,905.00 | 4,940.00 | 4,555.58 | 477,184 |
| 2023-12-26 | 5,020.00 | 5,060.00 | 4,980.00 | 5,030.00 | 4,638.58 | 402,774 |
| 2023-12-22 | 5,130.00 | 5,140.00 | 5,040.00 | 5,060.00 | 4,666.25 | 351,985 |
| 2023-12-21 | 5,200.00 | 5,210.00 | 5,110.00 | 5,120.00 | 4,721.58 | 316,989 |
| 2023-12-20 | 5,160.00 | 5,210.00 | 5,120.00 | 5,200.00 | 4,795.35 | 312,726 |
| 2023-12-19 | 5,130.00 | 5,170.00 | 5,080.00 | 5,150.00 | 4,749.24 | 346,166 |
| 2023-12-18 | 5,040.00 | 5,330.00 | 4,985.00 | 5,160.00 | 4,758.46 | 1,596,261 |
| 2023-12-15 | 5,030.00 | 5,070.00 | 5,010.00 | 5,030.00 | 4,638.58 | 193,950 |
| 2023-12-14 | 5,030.00 | 5,100.00 | 4,990.00 | 5,020.00 | 4,629.36 | 469,270 |
| 2023-12-13 | 5,070.00 | 5,070.00 | 4,980.00 | 4,995.00 | 4,606.30 | 260,525 |
| 2023-12-12 | 5,080.00 | 5,100.00 | 5,030.00 | 5,050.00 | 4,657.02 | 153,872 |
| 2023-12-11 | 5,070.00 | 5,100.00 | 5,050.00 | 5,070.00 | 4,675.47 | 130,351 |
| 2023-12-08 | 5,000.00 | 5,060.00 | 4,990.00 | 5,060.00 | 4,666.25 | 158,137 |
| 2023-12-07 | 5,040.00 | 5,050.00 | 4,975.00 | 4,995.00 | 4,606.30 | 200,818 |
| 2023-12-06 | 5,030.00 | 5,100.00 | 4,975.00 | 5,040.00 | 4,647.80 | 201,708 |
| 2023-12-05 | 5,010.00 | 5,080.00 | 5,010.00 | 5,020.00 | 4,629.36 | 133,866 |
| 2023-12-04 | 5,010.00 | 5,080.00 | 4,995.00 | 5,070.00 | 4,675.47 | 211,595 |
| 2023-12-01 | 5,020.00 | 5,060.00 | 4,985.00 | 5,000.00 | 4,610.91 | 152,595 |
| 2023-11-30 | 4,985.00 | 5,050.00 | 4,985.00 | 5,020.00 | 4,629.36 | 159,766 |
| 2023-11-29 | 5,070.00 | 5,070.00 | 4,990.00 | 5,010.00 | 4,620.14 | 151,454 |
| 2023-11-28 | 4,990.00 | 5,060.00 | 4,970.00 | 5,050.00 | 4,657.02 | 160,730 |
| 2023-11-27 | 5,060.00 | 5,110.00 | 4,995.00 | 5,010.00 | 4,620.14 | 186,068 |
| 2023-11-24 | 4,975.00 | 5,070.00 | 4,970.00 | 5,040.00 | 4,647.80 | 197,293 |
| 2023-11-23 | 5,010.00 | 5,080.00 | 4,980.00 | 5,000.00 | 4,610.91 | 284,177 |
| 2023-11-22 | 4,955.00 | 5,070.00 | 4,950.00 | 5,040.00 | 4,647.80 | 195,258 |
| 2023-11-21 | 4,900.00 | 5,050.00 | 4,885.00 | 4,990.00 | 4,601.69 | 306,556 |
| 2023-11-20 | 4,825.00 | 4,895.00 | 4,800.00 | 4,890.00 | 4,509.47 | 150,643 |
| 2023-11-17 | 4,840.00 | 4,860.00 | 4,780.00 | 4,820.00 | 4,444.92 | 167,733 |
| 2023-11-16 | 4,815.00 | 4,880.00 | 4,810.00 | 4,835.00 | 4,458.75 | 203,189 |
| 2023-11-15 | 4,825.00 | 4,955.00 | 4,750.00 | 4,815.00 | 4,440.31 | 685,254 |
| 2023-11-14 | 4,570.00 | 4,660.00 | 4,570.00 | 4,640.00 | 4,278.93 | 201,751 |
| 2023-11-13 | 4,565.00 | 4,615.00 | 4,520.00 | 4,565.00 | 4,209.76 | 134,951 |
| 2023-11-10 | 4,600.00 | 4,620.00 | 4,540.00 | 4,560.00 | 4,205.15 | 162,849 |
| 2023-11-09 | 4,610.00 | 4,670.00 | 4,580.00 | 4,620.00 | 4,260.48 | 159,697 |
| 2023-11-08 | 4,710.00 | 4,760.00 | 4,610.00 | 4,615.00 | 4,255.87 | 349,484 |
| 2023-11-07 | 4,770.00 | 4,800.00 | 4,680.00 | 4,710.00 | 4,343.48 | 269,135 |
| 2023-11-06 | 4,740.00 | 4,805.00 | 4,700.00 | 4,795.00 | 4,421.87 | 270,999 |
| 2023-11-03 | 4,740.00 | 4,760.00 | 4,675.00 | 4,720.00 | 4,352.70 | 171,078 |
| 2023-11-02 | 4,690.00 | 4,730.00 | 4,675.00 | 4,685.00 | 4,320.43 | 238,385 |
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.