Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,230.00 | 5,390.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,433,428 |
| 2026-04-17 | 5,170.00 | 5,270.00 | 5,090.00 | 5,170.00 | 5,170.00 | 702,912 |
| 2026-04-16 | 5,170.00 | 5,270.00 | 5,080.00 | 5,160.00 | 5,160.00 | 935,881 |
| 2026-04-15 | 5,250.00 | 5,260.00 | 4,995.00 | 5,160.00 | 5,160.00 | 2,414,813 |
| 2026-04-14 | 5,580.00 | 5,590.00 | 5,260.00 | 5,270.00 | 5,270.00 | 2,870,385 |
| 2026-04-13 | 5,800.00 | 5,880.00 | 5,510.00 | 5,570.00 | 5,570.00 | 2,235,571 |
| 2026-04-10 | 5,850.00 | 6,020.00 | 5,560.00 | 5,570.00 | 5,570.00 | 3,221,089 |
| 2026-04-09 | 5,470.00 | 6,430.00 | 5,330.00 | 5,780.00 | 5,780.00 | 19,527,539 |
| 2026-04-08 | 5,420.00 | 5,800.00 | 5,260.00 | 5,630.00 | 5,630.00 | 3,679,269 |
| 2026-04-07 | 5,480.00 | 5,810.00 | 5,390.00 | 5,490.00 | 5,490.00 | 2,151,606 |
| 2026-04-06 | 6,070.00 | 6,070.00 | 5,620.00 | 5,620.00 | 5,620.00 | 3,634,677 |
| 2026-04-03 | 6,470.00 | 6,480.00 | 5,780.00 | 6,090.00 | 6,090.00 | 10,584,810 |
| 2026-04-02 | 5,300.00 | 6,390.00 | 5,110.00 | 5,690.00 | 5,690.00 | 12,494,230 |
| 2026-04-01 | 5,410.00 | 5,440.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1,022,330 |
| 2026-03-31 | 5,460.00 | 5,500.00 | 5,210.00 | 5,240.00 | 5,240.00 | 988,052 |
| 2026-03-30 | 5,200.00 | 5,710.00 | 5,070.00 | 5,460.00 | 5,460.00 | 2,006,777 |
| 2026-03-27 | 5,190.00 | 5,420.00 | 5,010.00 | 5,240.00 | 5,240.00 | 839,296 |
| 2026-03-26 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 630,312 |
| 2026-03-25 | 5,380.00 | 5,570.00 | 5,270.00 | 5,340.00 | 5,340.00 | 798,126 |
| 2026-03-24 | 5,410.00 | 5,500.00 | 5,030.00 | 5,330.00 | 5,330.00 | 1,448,976 |
| 2026-03-23 | 5,540.00 | 5,630.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1,677,522 |
| 2026-03-20 | 5,360.00 | 5,600.00 | 5,290.00 | 5,500.00 | 5,500.00 | 2,557,021 |
| 2026-03-19 | 5,170.00 | 5,320.00 | 5,080.00 | 5,240.00 | 5,240.00 | 1,731,558 |
| 2026-03-18 | 4,990.00 | 5,190.00 | 4,935.00 | 5,120.00 | 5,120.00 | 1,435,595 |
| 2026-03-17 | 4,810.00 | 4,990.00 | 4,780.00 | 4,910.00 | 4,910.00 | 910,803 |
| 2026-03-16 | 5,090.00 | 5,170.00 | 4,795.00 | 4,810.00 | 4,810.00 | 1,128,808 |
| 2026-03-13 | 4,960.00 | 5,080.00 | 4,830.00 | 4,995.00 | 4,995.00 | 1,629,995 |
| 2026-03-12 | 4,655.00 | 5,100.00 | 4,620.00 | 4,960.00 | 4,960.00 | 4,639,121 |
| 2026-03-11 | 4,450.00 | 4,742.00 | 4,450.00 | 4,610.00 | 4,610.00 | 1,050,073 |
| 2026-03-10 | 4,605.00 | 4,630.00 | 4,430.00 | 4,450.00 | 4,450.00 | 888,286 |
| 2026-03-09 | 4,300.00 | 4,800.00 | 4,215.00 | 4,605.00 | 4,605.00 | 2,651,188 |
| 2026-03-06 | 4,210.00 | 4,435.00 | 4,165.00 | 4,425.00 | 4,425.00 | 478,510 |
| 2026-03-05 | 4,120.00 | 4,295.00 | 4,105.00 | 4,230.00 | 4,230.00 | 463,453 |
| 2026-03-04 | 4,340.00 | 4,410.00 | 3,970.00 | 3,970.00 | 3,970.00 | 846,968 |
| 2026-03-03 | 4,330.00 | 4,555.00 | 4,250.00 | 4,430.00 | 4,430.00 | 1,172,678 |
| 2026-02-27 | 4,290.00 | 4,455.00 | 4,220.00 | 4,325.00 | 4,325.00 | 531,861 |
| 2026-02-26 | 4,440.00 | 4,440.00 | 4,290.00 | 4,305.00 | 4,305.00 | 426,614 |
| 2026-02-25 | 4,410.00 | 4,465.00 | 4,350.00 | 4,380.00 | 4,380.00 | 454,519 |
| 2026-02-24 | 4,485.00 | 4,500.00 | 4,365.00 | 4,405.00 | 4,405.00 | 312,178 |
| 2026-02-23 | 4,700.00 | 4,710.00 | 4,475.00 | 4,485.00 | 4,485.00 | 545,835 |
| 2026-02-20 | 4,550.00 | 4,695.00 | 4,500.00 | 4,585.00 | 4,585.00 | 1,215,423 |
| 2026-02-19 | 4,330.00 | 4,525.00 | 4,330.00 | 4,485.00 | 4,485.00 | 923,085 |
| 2026-02-13 | 4,335.00 | 4,350.00 | 4,250.00 | 4,290.00 | 4,290.00 | 288,406 |
| 2026-02-12 | 4,290.00 | 4,345.00 | 4,275.00 | 4,335.00 | 4,335.00 | 283,568 |
| 2026-02-11 | 4,290.00 | 4,345.00 | 4,265.00 | 4,330.00 | 4,330.00 | 330,345 |
| 2026-02-10 | 4,240.00 | 4,290.00 | 4,235.00 | 4,290.00 | 4,290.00 | 326,222 |
| 2026-02-09 | 4,285.00 | 4,300.00 | 4,220.00 | 4,240.00 | 4,240.00 | 362,212 |
| 2026-02-06 | 4,205.00 | 4,300.00 | 4,060.00 | 4,245.00 | 4,245.00 | 461,261 |
| 2026-02-05 | 4,250.00 | 4,320.00 | 4,190.00 | 4,215.00 | 4,215.00 | 359,649 |
| 2026-02-04 | 4,190.00 | 4,255.00 | 4,140.00 | 4,250.00 | 4,250.00 | 417,139 |
| 2026-02-03 | 4,120.00 | 4,185.00 | 4,070.00 | 4,170.00 | 4,170.00 | 203,056 |
| 2026-02-02 | 4,120.00 | 4,165.00 | 4,035.00 | 4,045.00 | 4,045.00 | 337,121 |
| 2026-01-30 | 4,165.00 | 4,180.00 | 4,080.00 | 4,145.00 | 4,145.00 | 324,597 |
| 2026-01-29 | 4,150.00 | 4,185.00 | 4,085.00 | 4,165.00 | 4,165.00 | 408,583 |
| 2026-01-28 | 4,100.00 | 4,200.00 | 4,070.00 | 4,155.00 | 4,155.00 | 546,448 |
| 2026-01-27 | 4,120.00 | 4,150.00 | 4,075.00 | 4,130.00 | 4,130.00 | 376,369 |
| 2026-01-26 | 4,135.00 | 4,175.00 | 4,070.00 | 4,115.00 | 4,115.00 | 360,257 |
| 2026-01-23 | 4,130.00 | 4,170.00 | 4,070.00 | 4,140.00 | 4,140.00 | 429,646 |
| 2026-01-22 | 4,080.00 | 4,235.00 | 4,025.00 | 4,120.00 | 4,120.00 | 901,772 |
| 2026-01-21 | 4,400.00 | 4,680.00 | 4,090.00 | 4,110.00 | 4,110.00 | 6,894,096 |
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.