Husteel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	21,456.05	22,877.28	21,272.66	21,501.89	3,701.86	1,551,086
2022-04-27	21,639.43	21,914.51	21,043.43	21,456.05	3,693.96	1,082,651
2022-04-26	22,464.66	22,648.05	21,410.20	22,052.05	3,796.57	1,322,109
2022-04-25	21,914.51	23,060.66	21,731.12	22,006.20	3,788.68	2,084,380
2022-04-22	21,685.28	22,739.74	21,639.43	22,327.12	3,843.93	1,457,218
2022-04-21	22,143.74	22,556.36	20,905.89	22,235.43	3,828.14	3,113,204
2022-04-20	20,814.20	23,610.82	20,401.58	22,372.97	3,851.82	12,944,951
2022-04-19	20,401.58	21,272.66	20,401.58	20,997.58	3,615.03	2,433,847
2022-04-18	21,043.43	21,135.12	20,172.35	20,676.66	3,559.78	2,759,331
2022-04-15	20,905.89	21,226.81	20,722.51	21,043.43	3,622.92	4,196,145
2022-04-14	17,559.11	22,464.66	17,513.27	20,860.04	3,591.35	28,029,800
2022-04-13	17,146.50	17,467.42	16,917.27	17,284.04	2,975.69	1,035,526
2022-04-12	16,642.19	16,642.19	16,275.42	16,504.65	2,841.51	317,245
2022-04-11	16,275.42	17,146.50	16,275.42	16,779.73	2,888.87	477,313
2022-04-08	16,137.88	16,550.50	16,137.88	16,275.42	2,802.04	238,733
2022-04-07	16,504.65	16,550.50	16,000.34	16,183.73	2,786.26	440,456
2022-04-06	16,733.88	17,238.19	16,504.65	16,504.65	2,841.51	736,074
2022-04-05	16,642.19	16,733.88	16,458.80	16,550.50	2,849.40	262,093
2022-04-04	16,229.57	16,963.11	16,183.73	16,596.34	2,857.30	498,727
2022-04-01	16,092.03	16,550.50	16,000.34	16,367.11	2,817.83	399,787
2022-03-31	16,092.03	16,367.11	15,908.65	16,183.73	2,786.26	236,306
2022-03-30	16,733.88	16,733.88	16,046.19	16,137.88	2,778.37	619,527
2022-03-29	17,008.96	17,100.65	16,550.50	16,596.34	2,857.30	457,306
2022-03-28	16,871.42	17,329.88	16,504.65	17,008.96	2,928.33	480,830
2022-03-25	17,284.04	17,375.73	16,642.19	16,963.11	2,920.44	862,900
2022-03-24	17,880.04	18,155.12	17,192.34	17,284.04	2,975.69	1,256,280
2022-03-23	17,329.88	18,888.66	17,192.34	17,834.19	3,070.41	4,907,059
2022-03-22	16,825.57	17,100.65	16,688.04	16,917.27	2,912.55	620,372
2022-03-21	16,412.96	16,917.27	16,183.73	16,688.04	2,873.08	498,939
2022-03-18	16,779.73	17,375.73	16,321.27	16,458.80	2,833.62	850,904
2022-03-17	16,504.65	16,596.34	16,000.34	16,321.27	2,809.94	470,371
2022-03-16	16,504.65	16,871.42	15,862.80	16,229.57	2,794.15	652,616
2022-03-15	16,779.73	16,963.11	16,367.11	16,504.65	2,841.51	393,200
2022-03-14	16,504.65	17,375.73	16,367.11	17,100.65	2,944.12	660,436
2022-03-11	15,816.96	16,963.11	15,725.26	16,642.19	2,865.19	771,481
2022-03-10	16,504.65	16,550.50	15,266.80	15,816.96	2,723.11	730,218
2022-03-08	17,880.04	17,880.04	16,092.03	16,412.96	2,825.72	1,453,957
2022-03-07	17,192.34	17,971.73	16,963.11	17,696.65	3,046.73	1,702,042
2022-03-04	16,733.88	17,788.35	16,688.04	16,825.57	2,896.76	1,332,617
2022-03-03	18,063.42	18,338.50	16,688.04	16,733.88	2,880.98	1,550,868
2022-03-02	16,642.19	17,100.65	16,412.96	17,054.81	2,936.23	1,075,028
2022-02-28	16,596.34	16,642.19	16,183.73	16,550.50	2,849.40	599,182
2022-02-25	15,862.80	16,688.04	15,679.42	16,504.65	2,841.51	1,408,267
2022-02-24	16,046.19	16,275.42	15,312.65	15,450.19	2,659.97	1,156,861
2022-02-23	14,579.11	16,642.19	14,533.26	15,954.50	2,746.79	3,586,275
2022-02-22	14,716.65	14,900.03	14,487.42	14,579.11	2,510.00	285,340
2022-02-21	14,716.65	14,991.72	14,624.95	14,991.72	2,581.04	265,485
2022-02-18	14,395.72	15,037.57	14,395.72	15,037.57	2,588.93	389,323
2022-02-17	15,037.57	15,266.80	14,166.49	14,762.49	2,541.57	692,052
2022-02-16	14,670.80	15,175.11	14,579.11	15,037.57	2,588.93	562,669
2022-02-15	14,670.80	15,083.42	14,074.80	14,304.03	2,462.64	891,278
2022-02-14	14,854.19	15,083.42	14,395.72	14,487.42	2,494.21	1,003,626
2022-02-11	15,633.57	16,412.96	14,991.72	15,175.11	2,612.61	2,333,626
2022-02-10	17,421.58	18,246.81	15,358.49	15,816.96	2,723.11	7,682,853
2022-02-09	14,304.03	14,808.34	14,212.34	14,762.49	2,541.57	476,484
2022-02-08	14,441.57	14,762.49	13,937.26	14,258.18	2,454.75	232,707
2022-02-07	14,533.26	14,624.95	14,120.65	14,441.57	2,486.32	293,934
2022-02-04	14,670.80	14,762.49	14,212.34	14,624.95	2,517.89	338,234
2022-02-03	14,166.49	14,670.80	14,028.95	14,624.95	2,517.89	500,139
2022-01-28	13,432.95	14,028.95	13,432.95	14,028.95	2,415.28	303,149

← NewerPage 19 of 21 · 1,215 trading daysOlder →

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.