Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,121.58 | 5,354.84 | 4,098.65 | 5,354.84 | 4,609.56 | 1,457,457 |
| 2022-08-11 | 4,025.30 | 4,126.16 | 3,942.78 | 4,121.58 | 3,547.94 | 484,450 |
| 2022-08-10 | 3,750.22 | 4,089.49 | 3,741.05 | 3,997.79 | 3,441.38 | 846,373 |
| 2022-08-09 | 3,754.81 | 3,800.65 | 3,695.21 | 3,768.56 | 3,244.06 | 177,055 |
| 2022-08-08 | 3,805.24 | 3,805.24 | 3,681.45 | 3,754.81 | 3,232.22 | 193,137 |
| 2022-08-05 | 3,796.07 | 3,896.93 | 3,773.15 | 3,796.07 | 3,267.74 | 163,815 |
| 2022-08-04 | 3,837.33 | 3,924.44 | 3,777.73 | 3,777.73 | 3,251.95 | 216,531 |
| 2022-08-03 | 3,777.73 | 3,841.92 | 3,750.22 | 3,837.33 | 3,303.25 | 133,369 |
| 2022-08-02 | 3,892.35 | 3,942.78 | 3,713.55 | 3,786.90 | 3,259.84 | 382,627 |
| 2022-08-01 | 3,759.39 | 4,080.32 | 3,713.55 | 3,869.42 | 3,330.88 | 1,196,091 |
| 2022-07-29 | 3,484.32 | 3,704.38 | 3,470.56 | 3,676.87 | 3,165.13 | 466,172 |
| 2022-07-28 | 3,484.32 | 3,525.58 | 3,452.22 | 3,470.56 | 2,987.53 | 206,462 |
| 2022-07-27 | 3,493.48 | 3,507.24 | 3,443.05 | 3,470.56 | 2,987.53 | 128,512 |
| 2022-07-26 | 3,484.32 | 3,525.58 | 3,465.98 | 3,488.90 | 3,003.32 | 140,391 |
| 2022-07-25 | 3,511.82 | 3,548.50 | 3,465.98 | 3,479.73 | 2,995.42 | 169,442 |
| 2022-07-22 | 3,621.85 | 3,649.36 | 3,488.90 | 3,511.82 | 3,023.05 | 195,578 |
| 2022-07-21 | 3,686.04 | 3,690.62 | 3,576.01 | 3,608.10 | 3,105.93 | 186,824 |
| 2022-07-20 | 3,704.38 | 3,754.81 | 3,663.12 | 3,690.62 | 3,176.97 | 155,716 |
| 2022-07-19 | 3,553.08 | 3,741.05 | 3,539.33 | 3,672.28 | 3,161.18 | 252,115 |
| 2022-07-18 | 3,502.65 | 3,635.61 | 3,479.73 | 3,562.25 | 3,066.46 | 247,608 |
| 2022-07-15 | 3,690.62 | 3,704.38 | 3,456.81 | 3,498.07 | 3,011.21 | 474,821 |
| 2022-07-14 | 3,796.07 | 3,805.24 | 3,653.95 | 3,713.55 | 3,196.70 | 309,857 |
| 2022-07-13 | 4,006.96 | 4,025.30 | 3,543.92 | 3,892.35 | 3,350.61 | 892,701 |
| 2022-06-23 | 19,668.04 | 20,218.20 | 18,521.89 | 20,126.50 | 3,465.06 | 1,219,456 |
| 2022-06-22 | 20,584.97 | 21,456.05 | 19,713.89 | 19,713.89 | 3,394.03 | 780,249 |
| 2022-06-21 | 20,493.27 | 20,722.51 | 20,126.50 | 20,584.97 | 3,543.99 | 341,871 |
| 2022-06-20 | 21,180.97 | 21,960.35 | 19,759.73 | 20,401.58 | 3,512.42 | 635,777 |
| 2022-06-17 | 20,034.81 | 21,272.66 | 19,713.89 | 20,997.58 | 3,615.03 | 350,656 |
| 2022-06-16 | 19,530.50 | 21,089.28 | 19,530.50 | 20,539.12 | 3,536.10 | 719,050 |
| 2022-06-15 | 20,172.35 | 20,447.43 | 19,209.58 | 19,392.96 | 3,338.77 | 459,525 |
| 2022-06-14 | 20,080.66 | 20,814.20 | 19,759.73 | 20,309.89 | 3,496.64 | 464,989 |
| 2022-06-13 | 20,584.97 | 21,501.89 | 20,218.20 | 20,539.12 | 3,536.10 | 618,726 |
| 2022-06-10 | 21,410.20 | 21,731.12 | 20,584.97 | 21,089.28 | 3,630.82 | 528,222 |
| 2022-06-09 | 21,822.82 | 22,189.59 | 21,180.97 | 21,456.05 | 3,693.96 | 511,885 |
| 2022-06-08 | 21,318.51 | 22,143.74 | 21,043.43 | 21,914.51 | 3,772.89 | 590,604 |
| 2022-06-07 | 20,814.20 | 21,822.82 | 20,814.20 | 21,318.51 | 3,670.28 | 611,037 |
| 2022-06-03 | 21,043.43 | 21,180.97 | 20,768.35 | 20,951.74 | 3,607.14 | 193,827 |
| 2022-06-02 | 20,584.97 | 21,089.28 | 20,401.58 | 20,860.04 | 3,591.35 | 373,100 |
| 2022-05-31 | 20,997.58 | 21,089.28 | 20,584.97 | 20,676.66 | 3,559.78 | 251,825 |
| 2022-05-30 | 21,089.28 | 21,180.97 | 20,860.04 | 20,951.74 | 3,607.14 | 341,347 |
| 2022-05-27 | 20,814.20 | 20,997.58 | 20,447.43 | 20,905.89 | 3,599.25 | 225,215 |
| 2022-05-26 | 20,172.35 | 21,272.66 | 19,988.97 | 20,814.20 | 3,583.46 | 672,072 |
| 2022-05-25 | 19,576.35 | 20,401.58 | 19,484.66 | 20,172.35 | 3,472.96 | 625,760 |
| 2022-05-24 | 19,713.89 | 19,988.97 | 19,209.58 | 19,530.50 | 3,362.45 | 625,575 |
| 2022-05-23 | 20,722.51 | 20,722.51 | 19,622.20 | 19,668.04 | 3,386.13 | 972,822 |
| 2022-05-20 | 21,135.12 | 22,143.74 | 20,722.51 | 20,860.04 | 3,591.35 | 1,180,331 |
| 2022-05-19 | 20,539.12 | 20,860.04 | 20,126.50 | 20,860.04 | 3,591.35 | 1,142,094 |
| 2022-05-18 | 22,510.51 | 22,556.36 | 21,089.28 | 21,135.12 | 3,638.71 | 1,338,670 |
| 2022-05-17 | 22,418.82 | 23,289.90 | 22,052.05 | 22,418.82 | 3,859.72 | 1,426,000 |
| 2022-05-16 | 22,556.36 | 22,923.13 | 21,639.43 | 22,327.12 | 3,843.93 | 1,202,078 |
| 2022-05-13 | 21,456.05 | 22,372.97 | 21,226.81 | 22,052.05 | 3,796.57 | 629,746 |
| 2022-05-12 | 20,860.04 | 22,372.97 | 20,860.04 | 21,456.05 | 3,693.96 | 1,069,302 |
| 2022-05-11 | 22,418.82 | 22,510.51 | 20,997.58 | 21,226.81 | 3,654.50 | 1,107,479 |
| 2022-05-10 | 23,014.82 | 23,794.20 | 21,639.43 | 22,189.59 | 3,820.25 | 1,962,592 |
| 2022-05-09 | 23,473.28 | 24,344.36 | 22,464.66 | 23,885.90 | 4,112.30 | 1,537,296 |
| 2022-05-06 | 23,060.66 | 24,252.67 | 22,418.82 | 23,381.59 | 4,025.47 | 1,148,551 |
| 2022-05-04 | 23,748.36 | 24,756.98 | 23,014.82 | 23,427.43 | 4,033.37 | 1,210,666 |
| 2022-05-03 | 23,427.43 | 24,298.51 | 22,785.59 | 23,748.36 | 4,088.62 | 2,065,354 |
| 2022-05-02 | 22,006.20 | 23,381.59 | 21,868.66 | 23,289.90 | 4,009.69 | 2,311,885 |
| 2022-04-29 | 21,501.89 | 22,464.66 | 21,089.28 | 22,052.05 | 3,796.57 | 1,200,758 |
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.