Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005010.KO stock page

Husteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-203,975.004,055.003,955.004,015.004,015.00354,921
2026-01-193,925.003,985.003,880.003,970.003,970.00254,294
2026-01-163,975.004,005.003,920.003,925.003,925.00223,490
2026-01-154,025.004,060.003,935.003,975.003,975.00298,267
2026-01-143,965.003,985.003,925.003,950.003,950.00173,360
2026-01-133,970.004,035.003,940.003,960.003,960.00163,218
2026-01-123,970.004,055.003,970.004,010.004,010.00249,182
2026-01-093,900.004,010.003,830.003,990.003,990.00437,151
2026-01-083,915.003,915.003,820.003,825.003,825.00420,404
2026-01-074,020.004,045.003,905.003,915.003,915.00547,175
2026-01-064,135.004,155.004,025.004,040.004,040.00194,371
2026-01-054,100.004,265.004,075.004,100.004,100.00500,239
2026-01-024,005.004,010.003,965.004,005.004,005.00201,988
2025-12-304,020.004,050.003,990.004,005.004,005.00146,229
2025-12-294,075.004,105.004,010.004,050.004,050.00179,906
2025-12-264,080.004,110.004,040.004,100.004,100.00222,915
2025-12-244,055.004,100.004,035.004,075.004,075.00131,553
2025-12-234,060.004,095.004,040.004,055.004,055.00180,573
2025-12-224,040.004,100.004,040.004,095.004,095.00231,461
2025-12-193,980.004,065.003,980.004,030.004,030.00175,769
2025-12-184,000.004,015.003,975.004,000.004,000.00104,002
2025-12-174,000.004,085.004,000.004,030.004,030.00167,963
2025-12-164,045.004,060.003,970.004,010.004,010.00288,771
2025-12-154,115.004,115.004,055.004,070.004,070.00125,176
2025-12-124,045.004,115.004,045.004,110.004,110.00276,943
2025-12-114,000.004,090.004,000.004,035.004,035.00254,218
2025-12-104,000.004,025.003,980.004,000.004,000.0077,947
2025-12-094,000.004,015.003,970.004,015.004,015.00106,119
2025-12-084,070.004,075.003,990.004,005.004,005.00118,352
2025-12-053,975.004,060.003,975.004,045.004,045.00152,585
2025-12-044,070.004,070.003,980.004,000.004,000.00138,263
2025-12-034,065.004,095.004,035.004,040.004,040.00118,581
2025-12-024,040.004,100.004,015.004,075.004,075.00148,380
2025-12-014,090.004,160.004,030.004,040.004,040.00200,284
2025-11-284,030.004,095.004,015.004,060.004,060.00112,834
2025-11-274,020.004,065.004,000.004,030.004,030.0069,757
2025-11-263,935.004,040.003,925.004,030.004,030.00126,249
2025-11-253,945.004,040.003,915.003,935.003,935.00187,318
2025-11-243,925.003,990.003,900.003,970.003,970.00154,318
2025-11-213,920.003,990.003,880.003,925.003,925.00127,449
2025-11-203,890.004,010.003,890.003,990.003,990.00152,456
2025-11-193,920.003,970.003,850.003,875.003,875.00163,731
2025-11-184,140.004,140.003,925.003,930.003,930.00281,771
2025-11-174,020.004,200.004,005.004,140.004,140.00411,614
2025-11-144,000.004,030.003,935.003,935.003,935.00147,394
2025-11-134,070.004,120.003,980.004,030.004,030.00222,183
2025-11-123,990.004,100.003,990.004,080.004,080.00135,204
2025-11-114,005.004,055.003,965.004,010.004,010.00198,655
2025-11-103,860.004,005.003,855.004,005.004,005.00168,223
2025-11-073,890.003,915.003,810.003,850.003,850.00293,172
2025-11-063,970.003,990.003,865.003,940.003,940.00178,104
2025-11-054,000.004,010.003,820.003,935.003,935.00398,256
2025-11-044,060.004,065.003,990.004,000.004,000.00269,801
2025-11-034,090.004,130.004,005.004,055.004,055.00333,373
2025-10-314,155.004,190.004,100.004,100.004,100.00174,345
2025-10-304,300.004,330.004,135.004,155.004,155.00453,249
2025-10-294,320.004,375.004,285.004,305.004,305.00195,004
2025-10-284,375.004,400.004,280.004,350.004,350.00317,264
2025-10-274,490.004,525.004,330.004,365.004,365.00541,918
2025-10-244,495.004,510.004,375.004,465.004,465.00732,949
← NewerPage 4 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-04-01150.0000 KRW
2024-04-02250.0000 KRW
2022-12-28350.0000 KRW
2021-12-29733.5398 KRW
2020-12-29183.3850 KRW
2019-12-27275.0774 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.