Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,330.00 | 5,390.00 | 5,250.00 | 5,280.00 | 4,869.13 | 443,110 |
| 2023-02-06 | 5,200.00 | 5,360.00 | 5,170.00 | 5,340.00 | 4,924.46 | 551,342 |
| 2023-02-03 | 5,150.00 | 5,250.00 | 5,090.00 | 5,240.00 | 4,832.24 | 497,270 |
| 2023-02-02 | 5,150.00 | 5,180.00 | 5,110.00 | 5,150.00 | 4,749.24 | 426,867 |
| 2023-02-01 | 5,170.00 | 5,170.00 | 5,100.00 | 5,130.00 | 4,730.80 | 426,841 |
| 2023-01-31 | 5,110.00 | 5,210.00 | 5,070.00 | 5,140.00 | 4,740.02 | 496,580 |
| 2023-01-30 | 5,480.00 | 5,500.00 | 5,110.00 | 5,150.00 | 4,749.24 | 1,567,791 |
| 2023-01-27 | 5,490.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,053.56 | 555,332 |
| 2023-01-26 | 5,510.00 | 5,570.00 | 5,380.00 | 5,480.00 | 5,053.56 | 973,273 |
| 2023-01-25 | 5,700.00 | 5,710.00 | 5,530.00 | 5,530.00 | 5,099.67 | 571,273 |
| 2023-01-20 | 5,580.00 | 5,670.00 | 5,520.00 | 5,630.00 | 5,191.89 | 457,617 |
| 2023-01-19 | 5,530.00 | 5,700.00 | 5,510.00 | 5,630.00 | 5,191.89 | 541,398 |
| 2023-01-18 | 5,840.00 | 5,840.00 | 5,610.00 | 5,630.00 | 5,191.89 | 767,003 |
| 2023-01-17 | 5,810.00 | 5,910.00 | 5,700.00 | 5,810.00 | 5,357.88 | 1,127,238 |
| 2023-01-16 | 5,500.00 | 5,770.00 | 5,480.00 | 5,770.00 | 5,321.00 | 1,485,808 |
| 2023-01-13 | 5,550.00 | 5,600.00 | 5,440.00 | 5,440.00 | 5,016.67 | 844,274 |
| 2023-01-12 | 5,350.00 | 5,600.00 | 5,320.00 | 5,480.00 | 5,053.56 | 1,738,213 |
| 2023-01-11 | 5,200.00 | 5,360.00 | 5,150.00 | 5,320.00 | 4,906.01 | 1,020,154 |
| 2023-01-10 | 5,180.00 | 5,240.00 | 5,130.00 | 5,170.00 | 4,767.69 | 705,481 |
| 2023-01-09 | 5,210.00 | 5,210.00 | 5,120.00 | 5,160.00 | 4,758.46 | 687,377 |
| 2023-01-06 | 5,090.00 | 5,240.00 | 5,070.00 | 5,140.00 | 4,740.02 | 622,734 |
| 2023-01-05 | 5,260.00 | 5,290.00 | 5,060.00 | 5,140.00 | 4,740.02 | 948,750 |
| 2023-01-04 | 5,250.00 | 5,310.00 | 5,200.00 | 5,250.00 | 4,841.46 | 825,942 |
| 2023-01-03 | 5,050.00 | 5,290.00 | 5,030.00 | 5,200.00 | 4,795.35 | 1,106,466 |
| 2023-01-02 | 5,170.00 | 5,270.00 | 5,030.00 | 5,090.00 | 4,693.91 | 765,017 |
| 2022-12-29 | 5,150.00 | 5,240.00 | 5,000.00 | 5,070.00 | 4,675.47 | 798,003 |
| 2022-12-28 | 5,200.00 | 5,220.00 | 5,060.00 | 5,090.00 | 4,693.91 | 1,305,834 |
| 2022-12-27 | 5,060.00 | 5,320.00 | 4,985.00 | 5,260.00 | 4,527.92 | 1,695,731 |
| 2022-12-26 | 4,900.00 | 5,090.00 | 4,875.00 | 5,020.00 | 4,321.32 | 637,051 |
| 2022-12-23 | 4,995.00 | 5,220.00 | 4,850.00 | 4,870.00 | 4,192.20 | 1,202,703 |
| 2022-12-22 | 5,100.00 | 5,170.00 | 5,030.00 | 5,120.00 | 4,407.40 | 149,870 |
| 2022-12-21 | 5,080.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,364.36 | 128,199 |
| 2022-12-20 | 5,070.00 | 5,170.00 | 5,030.00 | 5,070.00 | 4,364.36 | 167,236 |
| 2022-12-19 | 5,060.00 | 5,120.00 | 4,995.00 | 5,120.00 | 4,407.40 | 109,307 |
| 2022-12-16 | 5,040.00 | 5,130.00 | 5,020.00 | 5,040.00 | 4,338.54 | 145,814 |
| 2022-12-15 | 5,130.00 | 5,210.00 | 5,100.00 | 5,120.00 | 4,407.40 | 156,312 |
| 2022-12-14 | 5,050.00 | 5,160.00 | 5,040.00 | 5,130.00 | 4,416.01 | 224,461 |
| 2022-12-13 | 5,050.00 | 5,050.00 | 4,975.00 | 5,020.00 | 4,321.32 | 178,923 |
| 2022-12-12 | 5,050.00 | 5,090.00 | 4,970.00 | 5,010.00 | 4,312.71 | 182,912 |
| 2022-12-09 | 5,010.00 | 5,080.00 | 4,890.00 | 5,050.00 | 4,347.15 | 283,685 |
| 2022-12-08 | 5,040.00 | 5,080.00 | 4,910.00 | 4,980.00 | 4,286.89 | 340,214 |
| 2022-12-07 | 5,170.00 | 5,220.00 | 5,010.00 | 5,100.00 | 4,390.19 | 345,892 |
| 2022-12-06 | 5,180.00 | 5,250.00 | 5,130.00 | 5,250.00 | 4,519.31 | 253,602 |
| 2022-12-05 | 5,310.00 | 5,340.00 | 5,230.00 | 5,260.00 | 4,527.92 | 323,754 |
| 2022-12-02 | 5,370.00 | 5,370.00 | 5,290.00 | 5,310.00 | 4,570.96 | 299,689 |
| 2022-12-01 | 5,480.00 | 5,500.00 | 5,320.00 | 5,360.00 | 4,614.00 | 679,780 |
| 2022-11-30 | 5,470.00 | 5,520.00 | 5,370.00 | 5,420.00 | 4,665.65 | 439,253 |
| 2022-11-29 | 5,410.00 | 5,500.00 | 5,360.00 | 5,500.00 | 4,734.52 | 342,175 |
| 2022-11-28 | 5,720.00 | 5,810.00 | 5,460.00 | 5,460.00 | 4,700.08 | 571,540 |
| 2022-11-25 | 5,630.00 | 5,740.00 | 5,560.00 | 5,720.00 | 4,923.90 | 350,135 |
| 2022-11-24 | 5,780.00 | 5,790.00 | 5,600.00 | 5,630.00 | 4,846.42 | 530,249 |
| 2022-11-23 | 5,680.00 | 5,810.00 | 5,580.00 | 5,750.00 | 4,949.72 | 673,188 |
| 2022-11-22 | 5,440.00 | 5,770.00 | 5,410.00 | 5,650.00 | 4,863.64 | 1,086,419 |
| 2022-11-21 | 5,330.00 | 5,570.00 | 5,300.00 | 5,470.00 | 4,708.69 | 836,514 |
| 2022-11-18 | 5,850.00 | 5,850.00 | 5,390.00 | 5,400.00 | 4,648.43 | 1,495,716 |
| 2022-11-17 | 6,220.00 | 6,230.00 | 5,730.00 | 5,810.00 | 5,001.37 | 1,665,556 |
| 2022-11-16 | 5,940.00 | 6,230.00 | 5,900.00 | 6,140.00 | 5,285.44 | 1,584,657 |
| 2022-11-15 | 6,100.00 | 6,110.00 | 5,840.00 | 5,870.00 | 5,053.02 | 765,366 |
| 2022-11-14 | 6,150.00 | 6,310.00 | 5,950.00 | 6,050.00 | 5,207.97 | 1,679,820 |
| 2022-11-11 | 5,840.00 | 6,600.00 | 5,680.00 | 6,120.00 | 5,268.22 | 7,787,722 |
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.