Husteel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	14,028.95	14,349.88	13,203.72	13,387.11	2,304.78	619,767
2022-01-26	13,524.64	14,028.95	13,157.87	13,616.34	2,344.25	315,517
2022-01-25	13,157.87	14,395.72	12,836.95	13,387.11	2,304.78	800,393
2022-01-24	13,203.72	13,249.57	12,791.10	12,974.49	2,233.74	175,685
2022-01-21	13,020.34	13,432.95	13,020.34	13,249.57	2,281.10	142,111
2022-01-20	12,836.95	13,295.41	12,836.95	13,066.18	2,249.53	137,045
2022-01-19	12,836.95	13,387.11	12,791.10	13,020.34	2,241.64	136,849
2022-01-18	13,249.57	13,387.11	12,882.80	12,882.80	2,217.96	209,886
2022-01-17	13,753.88	13,753.88	13,203.72	13,341.26	2,296.89	187,333
2022-01-14	13,891.41	13,937.26	13,570.49	13,753.88	2,367.92	109,327
2022-01-13	13,799.72	14,212.34	13,799.72	13,799.72	2,375.82	149,849
2022-01-12	13,708.03	13,937.26	13,570.49	13,799.72	2,375.82	162,031
2022-01-11	13,983.11	14,166.49	13,524.64	13,662.18	2,352.14	254,432
2022-01-10	14,670.80	14,716.65	13,799.72	14,028.95	2,415.28	340,022
2022-01-07	14,900.03	14,945.88	14,395.72	14,670.80	2,525.79	639,900
2022-01-06	13,662.18	14,441.57	13,341.26	14,441.57	2,486.32	587,720
2022-01-05	13,478.80	14,120.65	13,478.80	13,708.03	2,360.03	369,899
2022-01-04	13,249.57	13,616.34	13,203.72	13,524.64	2,328.46	192,039
2022-01-03	13,662.18	13,662.18	12,836.95	13,203.72	2,273.21	256,837
2021-12-30	13,066.18	13,524.64	12,882.80	13,341.26	2,296.89	106,966
2021-12-29	12,836.95	13,066.18	12,836.95	13,066.18	2,249.53	56,575
2021-12-28	12,928.64	13,112.03	12,882.80	12,882.80	2,091.67	114,339
2021-12-27	12,882.80	13,066.18	12,699.41	12,928.64	2,099.11	103,024
2021-12-24	12,791.10	12,974.49	12,791.10	12,928.64	2,099.11	67,356
2021-12-23	12,791.10	12,928.64	12,745.26	12,791.10	2,076.78	56,684
2021-12-22	12,745.26	12,974.49	12,745.26	12,745.26	2,069.34	47,676
2021-12-21	12,699.41	12,882.80	12,561.87	12,745.26	2,069.34	57,884
2021-12-20	12,974.49	13,112.03	12,745.26	12,745.26	2,069.34	106,590
2021-12-17	12,836.95	13,249.57	12,699.41	13,157.87	2,136.33	147,558
2021-12-16	12,928.64	12,974.49	12,745.26	12,836.95	2,084.22	77,269
2021-12-15	13,066.18	13,066.18	12,653.57	12,928.64	2,099.11	193,505
2021-12-14	13,020.34	13,203.72	12,882.80	13,066.18	2,121.44	87,052
2021-12-13	13,157.87	13,387.11	13,112.03	13,112.03	2,128.89	57,949
2021-12-10	13,341.26	13,387.11	13,066.18	13,203.72	2,143.77	75,513
2021-12-09	13,341.26	13,432.95	13,020.34	13,432.95	2,180.99	218,938
2021-12-08	13,616.34	13,937.26	13,249.57	13,295.41	2,158.66	208,250
2021-12-07	13,845.57	13,891.41	13,616.34	13,616.34	2,210.77	74,728
2021-12-06	13,662.18	13,891.41	13,478.80	13,845.57	2,247.98	96,911
2021-12-03	13,524.64	13,845.57	13,387.11	13,708.03	2,225.65	129,269
2021-12-02	12,378.49	13,570.49	12,149.26	13,524.64	2,195.88	627,679
2021-12-01	12,103.41	12,699.41	11,965.87	12,561.87	2,039.56	185,686
2021-11-30	12,607.72	12,791.10	11,920.03	12,195.10	1,980.01	322,349
2021-11-29	12,470.18	12,836.95	12,378.49	12,607.72	2,047.00	206,107
2021-11-26	13,662.18	13,662.18	12,974.49	12,974.49	2,106.55	174,409
2021-11-25	13,570.49	13,891.41	13,341.26	13,662.18	2,218.21	84,336
2021-11-24	13,891.41	13,891.41	13,432.95	13,570.49	2,203.32	138,403
2021-11-23	13,616.34	14,304.03	13,616.34	13,891.41	2,255.43	248,254
2021-11-22	12,974.49	13,708.03	12,791.10	13,570.49	2,203.32	299,267
2021-11-19	13,112.03	13,203.72	12,836.95	12,974.49	2,106.55	272,432
2021-11-18	13,249.57	13,432.95	12,836.95	13,112.03	2,128.89	330,872
2021-11-17	13,662.18	13,983.11	13,295.41	13,295.41	2,158.66	253,908
2021-11-16	13,937.26	14,074.80	13,478.80	13,616.34	2,210.77	270,028
2021-11-15	13,203.72	14,212.34	12,974.49	13,937.26	2,262.87	336,025
2021-11-12	12,424.33	13,387.11	12,424.33	13,203.72	2,143.77	350,367
2021-11-11	12,195.10	12,791.10	12,195.10	12,378.49	2,009.79	152,897
2021-11-10	12,791.10	12,791.10	12,470.18	12,470.18	2,024.67	315,653
2021-11-09	12,699.41	12,974.49	12,607.72	12,836.95	2,084.22	196,717
2021-11-08	12,653.57	12,928.64	12,516.03	12,836.95	2,084.22	160,842
2021-11-05	12,607.72	12,974.49	12,332.64	12,791.10	2,076.78	365,581
2021-11-04	13,112.03	13,112.03	12,516.03	12,653.57	2,054.45	237,419

← NewerPage 20 of 21 · 1,210 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.