Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,270.00 | 6,280.00 | 6,110.00 | 6,190.00 | 5,708.31 | 484,179 |
| 2023-07-31 | 6,050.00 | 6,250.00 | 6,020.00 | 6,230.00 | 5,745.20 | 666,214 |
| 2023-07-28 | 5,850.00 | 6,000.00 | 5,830.00 | 6,000.00 | 5,533.10 | 430,242 |
| 2023-07-27 | 5,890.00 | 6,070.00 | 5,860.00 | 5,880.00 | 5,422.44 | 718,755 |
| 2023-07-26 | 6,250.00 | 6,250.00 | 5,850.00 | 5,870.00 | 5,413.21 | 1,383,607 |
| 2023-07-25 | 6,100.00 | 6,270.00 | 6,000.00 | 6,200.00 | 5,717.53 | 874,654 |
| 2023-07-24 | 6,110.00 | 6,230.00 | 5,990.00 | 6,080.00 | 5,606.87 | 1,090,337 |
| 2023-07-21 | 6,130.00 | 6,170.00 | 6,060.00 | 6,110.00 | 5,634.54 | 672,786 |
| 2023-07-20 | 6,200.00 | 6,230.00 | 6,120.00 | 6,130.00 | 5,652.98 | 498,004 |
| 2023-07-19 | 6,240.00 | 6,300.00 | 6,140.00 | 6,170.00 | 5,689.87 | 813,082 |
| 2023-07-18 | 6,430.00 | 6,430.00 | 6,180.00 | 6,200.00 | 5,717.53 | 1,087,409 |
| 2023-07-17 | 6,490.00 | 6,570.00 | 6,400.00 | 6,410.00 | 5,911.19 | 1,035,080 |
| 2023-07-14 | 6,830.00 | 6,850.00 | 6,390.00 | 6,490.00 | 5,984.97 | 2,282,234 |
| 2023-07-13 | 7,250.00 | 7,270.00 | 6,710.00 | 6,770.00 | 6,243.18 | 3,350,582 |
| 2023-07-12 | 6,240.00 | 7,090.00 | 6,230.00 | 7,070.00 | 6,519.83 | 8,455,277 |
| 2023-07-11 | 6,070.00 | 6,230.00 | 6,040.00 | 6,210.00 | 5,726.76 | 419,817 |
| 2023-07-10 | 6,050.00 | 6,110.00 | 5,990.00 | 6,050.00 | 5,579.21 | 327,513 |
| 2023-07-07 | 6,110.00 | 6,180.00 | 5,970.00 | 6,020.00 | 5,551.54 | 613,820 |
| 2023-07-06 | 6,340.00 | 6,360.00 | 6,150.00 | 6,160.00 | 5,680.65 | 463,503 |
| 2023-07-05 | 6,330.00 | 6,400.00 | 6,270.00 | 6,340.00 | 5,846.64 | 513,910 |
| 2023-07-04 | 6,300.00 | 6,340.00 | 6,250.00 | 6,300.00 | 5,809.75 | 373,791 |
| 2023-07-03 | 6,150.00 | 6,330.00 | 6,150.00 | 6,300.00 | 5,809.75 | 783,684 |
| 2023-06-30 | 6,100.00 | 6,150.00 | 6,020.00 | 6,150.00 | 5,671.42 | 280,093 |
| 2023-06-29 | 6,100.00 | 6,200.00 | 6,050.00 | 6,060.00 | 5,588.43 | 321,703 |
| 2023-06-28 | 6,170.00 | 6,230.00 | 6,090.00 | 6,150.00 | 5,671.42 | 366,532 |
| 2023-06-27 | 6,060.00 | 6,180.00 | 6,020.00 | 6,180.00 | 5,699.09 | 370,512 |
| 2023-06-26 | 5,990.00 | 6,170.00 | 5,990.00 | 6,070.00 | 5,597.65 | 407,701 |
| 2023-06-23 | 6,090.00 | 6,130.00 | 5,950.00 | 5,960.00 | 5,496.21 | 664,959 |
| 2023-06-22 | 6,150.00 | 6,160.00 | 6,100.00 | 6,110.00 | 5,634.54 | 319,385 |
| 2023-06-21 | 6,290.00 | 6,290.00 | 6,120.00 | 6,150.00 | 5,671.42 | 609,265 |
| 2023-06-20 | 6,320.00 | 6,390.00 | 6,270.00 | 6,290.00 | 5,800.53 | 446,767 |
| 2023-06-19 | 6,270.00 | 6,320.00 | 6,230.00 | 6,290.00 | 5,800.53 | 499,368 |
| 2023-06-16 | 6,160.00 | 6,280.00 | 6,100.00 | 6,280.00 | 5,791.31 | 561,240 |
| 2023-06-15 | 6,230.00 | 6,260.00 | 6,090.00 | 6,120.00 | 5,643.76 | 513,076 |
| 2023-06-14 | 6,250.00 | 6,350.00 | 6,150.00 | 6,210.00 | 5,726.76 | 710,526 |
| 2023-06-13 | 6,270.00 | 6,280.00 | 6,170.00 | 6,230.00 | 5,745.20 | 710,921 |
| 2023-06-12 | 6,360.00 | 6,390.00 | 6,290.00 | 6,300.00 | 5,809.75 | 378,695 |
| 2023-06-09 | 6,550.00 | 6,550.00 | 6,360.00 | 6,380.00 | 5,883.53 | 572,379 |
| 2023-06-08 | 6,470.00 | 6,550.00 | 6,430.00 | 6,520.00 | 6,012.63 | 698,534 |
| 2023-06-07 | 6,390.00 | 6,480.00 | 6,370.00 | 6,440.00 | 5,938.86 | 498,319 |
| 2023-06-05 | 6,350.00 | 6,430.00 | 6,320.00 | 6,360.00 | 5,865.08 | 368,600 |
| 2023-06-02 | 6,210.00 | 6,280.00 | 6,210.00 | 6,280.00 | 5,791.31 | 359,656 |
| 2023-06-01 | 6,250.00 | 6,330.00 | 6,130.00 | 6,170.00 | 5,689.87 | 580,606 |
| 2023-05-31 | 6,400.00 | 6,420.00 | 6,270.00 | 6,290.00 | 5,800.53 | 530,040 |
| 2023-05-30 | 6,350.00 | 6,460.00 | 6,350.00 | 6,400.00 | 5,901.97 | 326,746 |
| 2023-05-26 | 6,410.00 | 6,440.00 | 6,320.00 | 6,350.00 | 5,855.86 | 456,100 |
| 2023-05-25 | 6,400.00 | 6,460.00 | 6,340.00 | 6,440.00 | 5,938.86 | 384,850 |
| 2023-05-24 | 6,450.00 | 6,540.00 | 6,370.00 | 6,390.00 | 5,892.75 | 409,275 |
| 2023-05-23 | 6,290.00 | 6,490.00 | 6,260.00 | 6,410.00 | 5,911.19 | 712,713 |
| 2023-05-22 | 6,350.00 | 6,360.00 | 6,200.00 | 6,260.00 | 5,772.86 | 655,519 |
| 2023-05-19 | 6,440.00 | 6,490.00 | 6,330.00 | 6,350.00 | 5,855.86 | 544,755 |
| 2023-05-18 | 6,360.00 | 6,540.00 | 6,330.00 | 6,410.00 | 5,911.19 | 876,753 |
| 2023-05-17 | 6,320.00 | 6,420.00 | 6,250.00 | 6,290.00 | 5,800.53 | 442,169 |
| 2023-05-16 | 6,500.00 | 6,500.00 | 6,000.00 | 6,310.00 | 5,818.97 | 2,555,557 |
| 2023-05-15 | 6,510.00 | 6,750.00 | 6,110.00 | 6,390.00 | 5,892.75 | 1,486,608 |
| 2023-05-12 | 6,680.00 | 6,780.00 | 6,510.00 | 6,550.00 | 6,040.30 | 600,757 |
| 2023-05-11 | 6,850.00 | 6,860.00 | 6,740.00 | 6,740.00 | 6,215.51 | 568,683 |
| 2023-05-10 | 6,710.00 | 6,840.00 | 6,670.00 | 6,790.00 | 6,261.62 | 546,353 |
| 2023-05-09 | 6,740.00 | 6,840.00 | 6,550.00 | 6,710.00 | 6,187.85 | 753,712 |
| 2023-05-08 | 6,700.00 | 6,800.00 | 6,660.00 | 6,720.00 | 6,197.07 | 529,111 |
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.