Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,620.00 | 6,740.00 | 6,570.00 | 6,690.00 | 6,169.40 | 591,058 |
| 2023-05-03 | 6,530.00 | 6,760.00 | 6,480.00 | 6,660.00 | 6,141.74 | 721,772 |
| 2023-05-02 | 6,290.00 | 6,640.00 | 6,290.00 | 6,610.00 | 6,095.63 | 802,857 |
| 2023-04-28 | 6,500.00 | 6,540.00 | 6,240.00 | 6,280.00 | 5,791.31 | 837,615 |
| 2023-04-27 | 6,370.00 | 6,530.00 | 6,310.00 | 6,500.00 | 5,994.19 | 549,105 |
| 2023-04-26 | 6,260.00 | 6,410.00 | 6,200.00 | 6,380.00 | 5,883.53 | 842,709 |
| 2023-04-25 | 6,370.00 | 6,430.00 | 6,140.00 | 6,280.00 | 5,791.31 | 915,029 |
| 2023-04-24 | 6,480.00 | 6,560.00 | 6,250.00 | 6,350.00 | 5,855.86 | 1,261,087 |
| 2023-04-21 | 6,900.00 | 6,910.00 | 6,470.00 | 6,480.00 | 5,975.75 | 2,051,713 |
| 2023-04-20 | 7,200.00 | 7,200.00 | 6,980.00 | 6,980.00 | 6,436.84 | 1,995,848 |
| 2023-04-19 | 6,920.00 | 7,250.00 | 6,890.00 | 7,200.00 | 6,639.72 | 2,227,350 |
| 2023-04-18 | 7,040.00 | 7,100.00 | 6,850.00 | 6,970.00 | 6,427.61 | 1,578,964 |
| 2023-04-17 | 7,160.00 | 7,330.00 | 7,010.00 | 7,060.00 | 6,510.61 | 5,366,144 |
| 2023-04-14 | 7,050.00 | 7,150.00 | 6,850.00 | 6,990.00 | 6,446.06 | 1,863,034 |
| 2023-04-13 | 6,900.00 | 7,300.00 | 6,720.00 | 6,950.00 | 6,409.17 | 2,942,539 |
| 2023-04-12 | 6,750.00 | 6,950.00 | 6,740.00 | 6,870.00 | 6,335.40 | 1,450,897 |
| 2023-04-11 | 6,570.00 | 6,750.00 | 6,550.00 | 6,720.00 | 6,197.07 | 1,111,500 |
| 2023-04-10 | 6,570.00 | 6,620.00 | 6,460.00 | 6,570.00 | 6,058.74 | 838,335 |
| 2023-04-07 | 6,620.00 | 6,690.00 | 6,570.00 | 6,590.00 | 6,077.19 | 682,949 |
| 2023-04-06 | 6,560.00 | 6,660.00 | 6,490.00 | 6,570.00 | 6,058.74 | 1,022,693 |
| 2023-04-05 | 6,800.00 | 6,820.00 | 6,510.00 | 6,580.00 | 6,067.96 | 1,603,180 |
| 2023-04-04 | 6,840.00 | 7,150.00 | 6,740.00 | 6,890.00 | 6,353.84 | 2,716,274 |
| 2023-04-03 | 6,950.00 | 6,980.00 | 6,790.00 | 6,830.00 | 6,298.51 | 1,239,028 |
| 2023-03-31 | 6,730.00 | 7,070.00 | 6,670.00 | 6,870.00 | 6,335.40 | 2,586,380 |
| 2023-03-30 | 6,790.00 | 6,850.00 | 6,610.00 | 6,780.00 | 6,252.40 | 1,259,522 |
| 2023-03-29 | 6,740.00 | 6,790.00 | 6,460.00 | 6,770.00 | 6,243.18 | 1,711,251 |
| 2023-03-28 | 6,630.00 | 6,830.00 | 6,570.00 | 6,710.00 | 6,187.85 | 1,576,416 |
| 2023-03-27 | 6,370.00 | 6,730.00 | 6,310.00 | 6,630.00 | 6,114.07 | 2,671,862 |
| 2023-03-24 | 6,510.00 | 6,520.00 | 6,260.00 | 6,300.00 | 5,809.75 | 1,432,304 |
| 2023-03-23 | 6,470.00 | 6,610.00 | 6,310.00 | 6,450.00 | 5,948.08 | 2,005,647 |
| 2023-03-22 | 5,990.00 | 6,740.00 | 5,970.00 | 6,460.00 | 5,957.30 | 7,606,505 |
| 2023-03-21 | 5,980.00 | 6,000.00 | 5,860.00 | 5,920.00 | 5,459.32 | 706,876 |
| 2023-03-20 | 5,780.00 | 6,010.00 | 5,720.00 | 5,930.00 | 5,468.54 | 1,245,050 |
| 2023-03-17 | 5,810.00 | 5,830.00 | 5,680.00 | 5,750.00 | 5,302.55 | 650,956 |
| 2023-03-16 | 5,790.00 | 5,850.00 | 5,610.00 | 5,740.00 | 5,293.33 | 917,740 |
| 2023-03-15 | 5,950.00 | 6,030.00 | 5,840.00 | 5,930.00 | 5,468.54 | 765,518 |
| 2023-03-14 | 6,020.00 | 6,050.00 | 5,810.00 | 5,880.00 | 5,422.44 | 733,187 |
| 2023-03-13 | 5,980.00 | 6,090.00 | 5,900.00 | 6,070.00 | 5,597.65 | 933,639 |
| 2023-03-10 | 6,040.00 | 6,120.00 | 5,960.00 | 6,050.00 | 5,579.21 | 959,510 |
| 2023-03-09 | 6,390.00 | 6,400.00 | 6,100.00 | 6,150.00 | 5,671.42 | 881,207 |
| 2023-03-08 | 6,260.00 | 6,520.00 | 6,110.00 | 6,370.00 | 5,874.30 | 1,330,374 |
| 2023-03-07 | 6,550.00 | 6,570.00 | 6,170.00 | 6,230.00 | 5,745.20 | 1,653,967 |
| 2023-03-06 | 6,710.00 | 6,720.00 | 6,470.00 | 6,550.00 | 6,040.30 | 1,492,744 |
| 2023-03-03 | 6,810.00 | 6,850.00 | 6,610.00 | 6,780.00 | 6,252.40 | 1,594,959 |
| 2023-03-02 | 6,440.00 | 6,800.00 | 6,400.00 | 6,780.00 | 6,252.40 | 3,344,820 |
| 2023-02-28 | 6,450.00 | 6,480.00 | 6,280.00 | 6,350.00 | 5,855.86 | 1,322,882 |
| 2023-02-27 | 6,500.00 | 6,630.00 | 6,250.00 | 6,470.00 | 5,966.52 | 1,911,575 |
| 2023-02-24 | 6,680.00 | 6,740.00 | 6,480.00 | 6,520.00 | 6,012.63 | 1,895,646 |
| 2023-02-23 | 7,090.00 | 7,100.00 | 6,610.00 | 6,680.00 | 6,160.18 | 2,945,835 |
| 2023-02-22 | 6,990.00 | 7,210.00 | 6,980.00 | 7,080.00 | 6,529.05 | 1,944,888 |
| 2023-02-21 | 7,300.00 | 7,460.00 | 6,890.00 | 7,130.00 | 6,575.16 | 3,103,447 |
| 2023-02-20 | 7,370.00 | 7,480.00 | 6,980.00 | 7,120.00 | 6,565.94 | 2,793,954 |
| 2023-02-17 | 6,930.00 | 7,590.00 | 6,930.00 | 7,370.00 | 6,796.49 | 7,094,671 |
| 2023-02-16 | 7,080.00 | 7,170.00 | 6,790.00 | 6,920.00 | 6,381.51 | 3,077,989 |
| 2023-02-15 | 6,850.00 | 7,140.00 | 6,670.00 | 6,970.00 | 6,427.61 | 4,542,605 |
| 2023-02-14 | 6,610.00 | 7,410.00 | 6,430.00 | 6,830.00 | 6,298.51 | 19,591,160 |
| 2023-02-13 | 6,250.00 | 6,790.00 | 6,100.00 | 6,460.00 | 5,957.30 | 22,003,449 |
| 2023-02-10 | 5,200.00 | 6,390.00 | 5,130.00 | 5,940.00 | 5,477.77 | 15,482,560 |
| 2023-02-09 | 5,180.00 | 5,240.00 | 5,100.00 | 5,190.00 | 4,786.13 | 297,188 |
| 2023-02-08 | 5,280.00 | 5,320.00 | 5,160.00 | 5,190.00 | 4,786.13 | 596,476 |
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.