Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,840.00 | 6,600.00 | 5,680.00 | 6,120.00 | 5,268.22 | 7,787,722 |
| 2022-11-10 | 5,760.00 | 5,840.00 | 5,660.00 | 5,670.00 | 4,880.85 | 472,079 |
| 2022-11-09 | 5,860.00 | 5,890.00 | 5,650.00 | 5,730.00 | 4,932.50 | 509,655 |
| 2022-11-08 | 5,990.00 | 6,000.00 | 5,760.00 | 5,900.00 | 5,078.84 | 650,591 |
| 2022-11-07 | 6,400.00 | 6,400.00 | 5,890.00 | 5,900.00 | 5,078.84 | 924,123 |
| 2022-11-04 | 6,260.00 | 6,610.00 | 6,210.00 | 6,300.00 | 5,423.17 | 1,838,856 |
| 2022-11-03 | 5,670.00 | 6,380.00 | 5,570.00 | 6,300.00 | 5,423.17 | 2,690,370 |
| 2022-11-02 | 5,540.00 | 5,920.00 | 5,470.00 | 5,730.00 | 4,932.50 | 882,855 |
| 2022-11-01 | 5,250.00 | 5,580.00 | 5,250.00 | 5,510.00 | 4,743.12 | 420,047 |
| 2022-10-31 | 5,310.00 | 5,310.00 | 5,160.00 | 5,250.00 | 4,519.31 | 174,118 |
| 2022-10-28 | 5,200.00 | 5,370.00 | 5,150.00 | 5,230.00 | 4,502.09 | 301,294 |
| 2022-10-27 | 4,980.00 | 5,340.00 | 4,980.00 | 5,220.00 | 4,493.49 | 535,331 |
| 2022-10-26 | 4,975.00 | 5,040.00 | 4,895.00 | 4,925.00 | 4,239.54 | 172,524 |
| 2022-10-25 | 5,060.00 | 5,090.00 | 4,905.00 | 4,950.00 | 4,261.06 | 228,023 |
| 2022-10-24 | 4,990.00 | 5,160.00 | 4,965.00 | 5,040.00 | 4,338.54 | 343,237 |
| 2022-10-21 | 5,120.00 | 5,220.00 | 4,830.00 | 4,890.00 | 4,209.41 | 674,495 |
| 2022-10-20 | 5,330.00 | 5,340.00 | 5,150.00 | 5,220.00 | 4,493.49 | 435,174 |
| 2022-10-19 | 5,354.84 | 5,373.18 | 5,153.12 | 5,208.13 | 4,483.27 | 784,648 |
| 2022-10-18 | 5,657.43 | 5,657.43 | 5,309.00 | 5,345.67 | 4,601.67 | 1,158,174 |
| 2022-10-17 | 5,226.47 | 5,556.57 | 5,189.80 | 5,556.57 | 4,783.21 | 654,255 |
| 2022-10-14 | 5,208.13 | 5,364.01 | 5,143.95 | 5,327.33 | 4,585.88 | 572,360 |
| 2022-10-13 | 5,318.17 | 5,354.84 | 4,951.40 | 5,070.60 | 4,364.87 | 647,621 |
| 2022-10-12 | 5,180.63 | 5,373.18 | 5,143.95 | 5,364.01 | 4,617.45 | 611,548 |
| 2022-10-11 | 5,171.46 | 5,364.01 | 5,153.12 | 5,226.47 | 4,499.06 | 516,607 |
| 2022-10-07 | 5,666.60 | 5,703.27 | 5,281.49 | 5,373.18 | 4,625.35 | 1,508,311 |
| 2022-10-06 | 5,574.90 | 5,675.77 | 5,464.87 | 5,574.90 | 4,798.99 | 1,022,386 |
| 2022-10-05 | 5,547.40 | 5,639.09 | 5,373.18 | 5,474.04 | 4,712.17 | 1,057,783 |
| 2022-10-04 | 5,474.04 | 5,547.40 | 5,299.83 | 5,474.04 | 4,712.17 | 1,363,755 |
| 2022-09-30 | 4,813.86 | 5,675.77 | 4,813.86 | 5,336.50 | 4,593.77 | 3,801,383 |
| 2022-09-29 | 4,951.40 | 5,088.93 | 4,823.03 | 4,850.53 | 4,175.44 | 658,603 |
| 2022-09-28 | 4,951.40 | 5,171.46 | 4,731.33 | 4,859.70 | 4,183.33 | 935,612 |
| 2022-09-27 | 4,969.73 | 5,024.75 | 4,749.67 | 4,923.89 | 4,238.59 | 792,982 |
| 2022-09-26 | 5,070.60 | 5,208.13 | 4,896.38 | 4,960.56 | 4,270.16 | 1,048,958 |
| 2022-09-23 | 5,483.21 | 5,721.61 | 5,208.13 | 5,217.30 | 4,491.16 | 2,688,075 |
| 2022-09-22 | 5,244.81 | 5,446.53 | 5,208.13 | 5,345.67 | 4,601.67 | 665,279 |
| 2022-09-21 | 5,226.47 | 5,400.69 | 5,171.46 | 5,318.17 | 4,577.99 | 926,773 |
| 2022-09-20 | 5,354.84 | 5,391.52 | 5,125.61 | 5,180.63 | 4,459.59 | 1,537,801 |
| 2022-09-19 | 5,877.49 | 5,914.17 | 5,217.30 | 5,309.00 | 4,570.09 | 5,124,245 |
| 2022-09-16 | 6,886.11 | 7,179.52 | 6,473.49 | 6,565.18 | 5,651.45 | 2,177,431 |
| 2022-09-15 | 7,454.60 | 7,610.48 | 6,913.61 | 6,959.46 | 5,990.85 | 1,257,637 |
| 2022-09-14 | 7,537.12 | 7,647.15 | 7,353.74 | 7,482.11 | 6,440.76 | 877,892 |
| 2022-09-13 | 8,023.09 | 8,270.66 | 7,601.31 | 7,784.69 | 6,701.23 | 1,576,538 |
| 2022-09-08 | 7,427.09 | 7,858.05 | 7,307.89 | 7,848.88 | 6,756.48 | 1,230,779 |
| 2022-09-07 | 7,060.32 | 7,399.58 | 7,005.31 | 7,399.58 | 6,369.72 | 655,504 |
| 2022-09-06 | 7,152.02 | 7,252.88 | 7,051.15 | 7,188.69 | 6,188.18 | 557,964 |
| 2022-09-05 | 6,693.55 | 7,197.86 | 6,693.55 | 7,032.81 | 6,053.99 | 1,090,892 |
| 2022-09-02 | 7,326.23 | 7,353.74 | 6,675.21 | 6,812.75 | 5,864.56 | 1,364,977 |
| 2022-09-01 | 7,555.46 | 7,702.17 | 7,051.15 | 7,243.71 | 6,235.53 | 1,921,602 |
| 2022-08-31 | 7,665.49 | 8,169.80 | 7,527.95 | 7,720.51 | 6,645.98 | 2,880,549 |
| 2022-08-30 | 7,381.25 | 8,169.80 | 6,968.63 | 7,702.17 | 6,630.19 | 9,830,513 |
| 2022-08-29 | 7,032.81 | 7,243.71 | 7,032.81 | 7,152.02 | 6,156.60 | 845,413 |
| 2022-08-26 | 7,106.17 | 7,280.38 | 7,106.17 | 7,179.52 | 6,180.28 | 734,560 |
| 2022-08-25 | 7,106.17 | 7,106.17 | 6,959.46 | 7,023.65 | 6,046.10 | 1,098,330 |
| 2022-08-24 | 6,950.29 | 7,399.58 | 6,693.55 | 7,023.65 | 6,046.10 | 6,082,409 |
| 2022-08-23 | 5,868.32 | 7,463.77 | 5,804.14 | 6,886.11 | 5,927.70 | 23,727,851 |
| 2022-08-22 | 5,877.49 | 6,290.11 | 5,822.47 | 5,923.34 | 5,098.93 | 2,119,349 |
| 2022-08-19 | 5,620.75 | 6,060.87 | 5,547.40 | 5,960.01 | 5,130.50 | 3,501,128 |
| 2022-08-18 | 5,364.01 | 5,758.29 | 5,189.80 | 5,639.09 | 4,854.25 | 3,771,062 |
| 2022-08-17 | 5,639.09 | 6,143.40 | 5,153.12 | 5,400.69 | 4,649.03 | 4,963,479 |
| 2022-08-16 | 5,776.63 | 6,317.61 | 5,400.69 | 5,400.69 | 4,649.03 | 10,190,977 |
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.