Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005010.KO stock page

Husteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-014,610.004,680.004,575.004,650.004,288.15148,283
2023-10-314,645.004,745.004,575.004,575.004,218.99322,037
2023-10-304,480.004,600.004,480.004,575.004,218.99157,243
2023-10-274,510.004,610.004,480.004,515.004,163.66159,103
2023-10-264,650.004,650.004,490.004,510.004,159.04281,368
2023-10-254,690.004,760.004,635.004,660.004,297.37175,103
2023-10-244,650.004,695.004,510.004,690.004,325.04223,777
2023-10-234,640.004,735.004,530.004,640.004,278.93225,507
2023-10-204,675.004,695.004,495.004,635.004,274.32581,754
2023-10-194,780.004,825.004,700.004,700.004,334.26454,222
2023-10-184,810.004,895.004,810.004,835.004,458.75247,933
2023-10-174,820.004,910.004,805.004,810.004,435.70302,352
2023-10-164,900.004,900.004,815.004,820.004,444.92291,846
2023-10-134,950.004,970.004,880.004,895.004,514.09255,062
2023-10-125,030.005,050.004,940.004,950.004,564.81306,711
2023-10-114,900.005,060.004,900.005,020.004,629.36336,235
2023-10-104,830.005,000.004,830.004,920.004,537.14435,814
2023-10-064,760.004,900.004,760.004,820.004,444.92366,328
2023-10-054,930.005,010.004,805.004,805.004,431.09702,977
2023-10-045,180.005,230.004,910.004,915.004,532.53690,375
2023-09-275,150.005,280.005,150.005,240.004,832.24379,577
2023-09-265,410.005,420.005,160.005,170.004,767.69521,680
2023-09-255,280.005,500.005,280.005,410.004,989.01875,864
2023-09-225,320.005,560.005,250.005,290.004,878.35826,271
2023-09-215,390.005,480.005,280.005,360.004,942.90727,787
2023-09-205,460.005,530.005,410.005,430.005,007.45921,525
2023-09-195,210.005,540.005,180.005,450.005,025.901,486,395
2023-09-185,290.005,400.005,190.005,210.004,804.57711,982
2023-09-155,220.005,620.005,130.005,300.004,887.574,253,615
2023-09-144,950.005,250.004,940.005,180.004,776.91649,911
2023-09-135,060.005,120.004,945.004,970.004,583.25444,619
2023-09-125,160.005,200.005,020.005,060.004,666.25598,111
2023-09-115,400.005,450.005,130.005,220.004,813.791,753,190
2023-09-084,870.005,120.004,870.005,090.004,693.911,413,740
2023-09-074,890.004,940.004,850.004,890.004,509.47262,308
2023-09-064,940.004,960.004,850.004,895.004,514.09269,370
2023-09-054,955.004,980.004,890.004,940.004,555.58230,456
2023-09-044,820.004,955.004,800.004,940.004,555.58416,437
2023-09-014,840.004,870.004,790.004,820.004,444.92257,903
2023-08-314,910.004,915.004,790.004,850.004,472.59439,657
2023-08-304,950.004,955.004,885.004,895.004,514.09257,011
2023-08-294,910.004,960.004,860.004,910.004,527.92288,710
2023-08-284,790.004,920.004,790.004,885.004,504.86373,969
2023-08-254,810.004,840.004,775.004,785.004,412.65319,049
2023-08-244,850.004,900.004,760.004,830.004,454.14479,033
2023-08-234,910.004,965.004,850.004,850.004,472.59345,617
2023-08-225,060.005,060.004,910.004,910.004,527.92407,208
2023-08-214,950.005,050.004,930.005,020.004,629.36390,676
2023-08-184,865.004,995.004,845.004,965.004,578.64396,483
2023-08-174,875.004,940.004,745.004,910.004,527.92620,140
2023-08-164,980.005,110.004,900.004,935.004,550.97837,456
2023-08-145,400.005,500.005,010.005,110.004,712.351,585,970
2023-08-115,960.006,100.005,170.005,350.004,933.681,623,724
2023-08-105,900.005,950.005,860.005,920.005,459.32326,722
2023-08-095,910.005,940.005,810.005,920.005,459.32430,371
2023-08-085,950.006,030.005,900.005,910.005,450.10347,542
2023-08-076,040.006,090.005,940.005,970.005,505.43393,267
2023-08-046,070.006,130.006,000.006,050.005,579.21242,009
2023-08-036,080.006,160.005,960.006,070.005,597.65412,920
2023-08-026,150.006,220.006,070.006,090.005,616.09389,118
← NewerPage 13 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.