Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,635.00 | 3,705.00 | 3,565.00 | 3,615.00 | 3,615.00 | 215,986 |
| 2026-07-16 | 3,705.00 | 3,800.00 | 3,645.00 | 3,670.00 | 3,670.00 | 203,625 |
| 2026-07-15 | 3,720.00 | 3,840.00 | 3,695.00 | 3,710.00 | 3,710.00 | 248,562 |
| 2026-07-14 | 3,590.00 | 3,705.00 | 3,555.00 | 3,695.00 | 3,695.00 | 409,240 |
| 2026-07-13 | 3,780.00 | 3,870.00 | 3,580.00 | 3,635.00 | 3,635.00 | 332,626 |
| 2026-07-10 | 3,680.00 | 3,840.00 | 3,680.00 | 3,785.00 | 3,785.00 | 255,763 |
| 2026-07-09 | 3,740.00 | 3,815.00 | 3,650.00 | 3,680.00 | 3,680.00 | 241,234 |
| 2026-07-08 | 3,780.00 | 3,880.00 | 3,700.00 | 3,745.00 | 3,745.00 | 524,182 |
| 2026-07-07 | 3,880.00 | 3,970.00 | 3,765.00 | 3,865.00 | 3,865.00 | 311,432 |
| 2026-07-06 | 3,955.00 | 4,085.00 | 3,895.00 | 3,930.00 | 3,930.00 | 236,217 |
| 2026-07-03 | 3,900.00 | 4,030.00 | 3,795.00 | 3,955.00 | 3,955.00 | 267,311 |
| 2026-07-02 | 3,920.00 | 4,000.00 | 3,860.00 | 3,900.00 | 3,900.00 | 268,078 |
| 2026-07-01 | 3,930.00 | 4,090.00 | 3,915.00 | 4,010.00 | 4,010.00 | 270,296 |
| 2026-06-30 | 4,060.00 | 4,065.00 | 3,890.00 | 3,925.00 | 3,925.00 | 396,971 |
| 2026-06-29 | 3,800.00 | 4,110.00 | 3,800.00 | 4,060.00 | 4,060.00 | 374,487 |
| 2026-06-26 | 4,000.00 | 4,015.00 | 3,785.00 | 3,880.00 | 3,880.00 | 456,130 |
| 2026-06-25 | 4,175.00 | 4,235.00 | 3,990.00 | 4,045.00 | 4,045.00 | 454,908 |
| 2026-06-24 | 4,000.00 | 4,280.00 | 4,000.00 | 4,175.00 | 4,175.00 | 523,400 |
| 2026-06-23 | 4,175.00 | 4,390.00 | 4,070.00 | 4,080.00 | 4,080.00 | 834,619 |
| 2026-06-22 | 4,380.00 | 4,460.00 | 4,185.00 | 4,215.00 | 4,215.00 | 924,394 |
| 2026-06-19 | 4,615.00 | 4,615.00 | 4,355.00 | 4,450.00 | 4,450.00 | 566,078 |
| 2026-06-18 | 4,720.00 | 4,960.00 | 4,560.00 | 4,655.00 | 4,655.00 | 1,373,141 |
| 2026-06-17 | 5,000.00 | 5,580.00 | 4,755.00 | 4,765.00 | 4,765.00 | 4,380,266 |
| 2026-06-16 | 4,680.00 | 4,770.00 | 4,545.00 | 4,755.00 | 4,755.00 | 322,391 |
| 2026-06-15 | 4,740.00 | 5,020.00 | 4,610.00 | 4,635.00 | 4,635.00 | 454,388 |
| 2026-06-12 | 4,640.00 | 4,765.00 | 4,600.00 | 4,630.00 | 4,630.00 | 348,010 |
| 2026-06-11 | 4,655.00 | 4,685.00 | 4,410.00 | 4,590.00 | 4,590.00 | 309,999 |
| 2026-06-10 | 4,600.00 | 4,775.00 | 4,530.00 | 4,655.00 | 4,655.00 | 487,334 |
| 2026-06-09 | 4,570.00 | 4,900.00 | 4,550.00 | 4,600.00 | 4,600.00 | 475,145 |
| 2026-06-08 | 4,485.00 | 4,870.00 | 4,375.00 | 4,660.00 | 4,660.00 | 1,108,992 |
| 2026-06-05 | 4,705.00 | 4,730.00 | 4,500.00 | 4,625.00 | 4,625.00 | 494,821 |
| 2026-06-04 | 4,780.00 | 4,925.00 | 4,730.00 | 4,750.00 | 4,750.00 | 348,804 |
| 2026-06-02 | 4,700.00 | 4,810.00 | 4,610.00 | 4,685.00 | 4,685.00 | 482,004 |
| 2026-06-01 | 4,880.00 | 4,995.00 | 4,710.00 | 4,845.00 | 4,845.00 | 781,878 |
| 2026-05-29 | 5,210.00 | 5,290.00 | 4,850.00 | 4,985.00 | 4,985.00 | 793,362 |
| 2026-05-28 | 5,350.00 | 5,420.00 | 5,100.00 | 5,260.00 | 5,260.00 | 714,745 |
| 2026-05-27 | 5,700.00 | 5,700.00 | 5,220.00 | 5,350.00 | 5,350.00 | 780,691 |
| 2026-05-26 | 5,640.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,700.00 | 590,780 |
| 2026-05-22 | 5,550.00 | 5,800.00 | 5,520.00 | 5,620.00 | 5,620.00 | 616,072 |
| 2026-05-21 | 5,570.00 | 5,680.00 | 5,290.00 | 5,500.00 | 5,500.00 | 1,475,278 |
| 2026-05-20 | 5,580.00 | 5,750.00 | 5,380.00 | 5,480.00 | 5,480.00 | 827,426 |
| 2026-05-19 | 5,790.00 | 5,970.00 | 5,570.00 | 5,800.00 | 5,800.00 | 846,848 |
| 2026-05-18 | 5,920.00 | 5,970.00 | 5,480.00 | 5,810.00 | 5,810.00 | 1,186,447 |
| 2026-05-15 | 6,030.00 | 6,410.00 | 5,830.00 | 6,090.00 | 6,090.00 | 3,053,616 |
| 2026-05-14 | 5,810.00 | 6,050.00 | 5,720.00 | 6,040.00 | 6,040.00 | 1,190,555 |
| 2026-05-13 | 5,420.00 | 6,090.00 | 5,360.00 | 5,810.00 | 5,810.00 | 2,385,873 |
| 2026-05-12 | 5,590.00 | 5,630.00 | 5,280.00 | 5,420.00 | 5,420.00 | 1,649,384 |
| 2026-05-11 | 5,850.00 | 5,910.00 | 5,560.00 | 5,610.00 | 5,610.00 | 1,814,801 |
| 2026-05-08 | 6,310.00 | 6,330.00 | 5,910.00 | 5,940.00 | 5,940.00 | 1,989,801 |
| 2026-05-07 | 6,310.00 | 6,860.00 | 6,260.00 | 6,350.00 | 6,350.00 | 4,469,926 |
| 2026-05-06 | 6,960.00 | 6,980.00 | 6,370.00 | 6,530.00 | 6,530.00 | 2,839,622 |
| 2026-05-04 | 6,810.00 | 6,940.00 | 6,560.00 | 6,640.00 | 6,640.00 | 2,904,749 |
| 2026-04-30 | 7,010.00 | 7,140.00 | 6,600.00 | 6,820.00 | 6,820.00 | 4,747,432 |
| 2026-04-29 | 6,480.00 | 7,300.00 | 6,120.00 | 7,120.00 | 7,120.00 | 14,183,800 |
| 2026-04-28 | 5,780.00 | 7,260.00 | 5,650.00 | 6,740.00 | 6,740.00 | 34,284,527 |
| 2026-04-27 | 5,410.00 | 5,790.00 | 5,340.00 | 5,750.00 | 5,750.00 | 2,080,446 |
| 2026-04-24 | 5,030.00 | 5,350.00 | 5,030.00 | 5,340.00 | 5,340.00 | 1,745,960 |
| 2026-04-23 | 5,070.00 | 5,160.00 | 4,955.00 | 5,030.00 | 5,030.00 | 1,056,244 |
| 2026-04-22 | 5,070.00 | 5,220.00 | 5,060.00 | 5,090.00 | 5,090.00 | 805,170 |
| 2026-04-21 | 5,150.00 | 5,150.00 | 5,050.00 | 5,090.00 | 5,090.00 | 757,262 |
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.