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
2025-10-234,315.004,790.004,295.004,495.004,495.003,887,495
2025-10-224,080.004,340.004,065.004,290.004,290.00599,799
2025-10-214,125.004,180.004,095.004,100.004,100.00216,522
2025-10-204,125.004,160.004,070.004,125.004,125.00214,582
2025-10-174,150.004,210.004,085.004,125.004,125.00314,172
2025-10-164,155.004,185.004,120.004,145.004,145.00211,218
2025-10-154,060.004,160.004,035.004,120.004,120.00183,082
2025-10-144,005.004,100.003,965.004,060.004,060.00236,463
2025-10-133,820.004,015.003,780.004,005.004,005.00201,709
2025-10-103,945.003,960.003,820.003,870.003,870.00374,681
2025-10-023,905.004,010.003,905.003,970.003,970.00158,692
2025-10-013,950.003,960.003,895.003,920.003,920.00134,638
2025-09-303,905.003,960.003,895.003,900.003,900.00211,162
2025-09-293,980.004,010.003,950.003,960.003,960.00245,928
2025-09-264,040.004,045.003,965.003,985.003,985.00315,822
2025-09-254,080.004,210.004,040.004,040.004,040.00402,562
2025-09-244,080.004,085.004,015.004,030.004,030.00217,244
2025-09-234,085.004,130.004,075.004,080.004,080.00143,715
2025-09-224,190.004,210.004,095.004,130.004,130.00201,306
2025-09-194,210.004,240.004,160.004,160.004,160.00138,213
2025-09-184,190.004,230.004,180.004,220.004,220.00191,863
2025-09-174,230.004,240.004,150.004,150.004,150.00200,226
2025-09-164,235.004,290.004,220.004,220.004,220.00108,343
2025-09-154,280.004,300.004,235.004,250.004,250.00238,652
2025-09-124,300.004,345.004,255.004,290.004,290.00212,947
2025-09-114,295.004,325.004,240.004,280.004,280.00209,663
2025-09-104,200.004,330.004,195.004,275.004,275.00453,282
2025-09-094,155.004,255.004,140.004,200.004,200.00256,207
2025-09-084,085.004,160.004,050.004,155.004,155.00141,146
2025-09-054,120.004,135.004,045.004,085.004,085.00143,085
2025-09-044,045.004,135.004,045.004,120.004,120.00122,261
2025-09-034,000.004,060.004,000.004,050.004,050.00142,957
2025-09-023,960.004,035.003,960.004,030.004,030.00143,042
2025-09-014,035.004,055.003,965.003,975.003,975.00342,316
2025-08-294,085.004,115.004,050.004,050.004,050.00258,883
2025-08-284,095.004,145.004,080.004,100.004,100.00226,428
2025-08-274,165.004,165.004,090.004,120.004,120.00344,283
2025-08-264,310.004,480.004,150.004,150.004,150.002,068,393
2025-08-254,230.004,250.004,105.004,190.004,190.00312,635
2025-08-224,200.004,250.004,185.004,215.004,215.00188,465
2025-08-214,175.004,215.004,135.004,185.004,185.00171,140
2025-08-204,100.004,175.004,050.004,175.004,175.00270,247
2025-08-194,155.004,205.004,135.004,160.004,160.00292,712
2025-08-184,300.004,330.004,200.004,205.004,205.00408,799
2025-08-144,310.004,350.004,295.004,325.004,325.00287,866
2025-08-134,370.004,395.004,310.004,320.004,320.00325,545
2025-08-124,405.004,455.004,355.004,365.004,365.00264,852
2025-08-114,425.004,465.004,380.004,405.004,405.00260,337
2025-08-084,400.004,445.004,365.004,410.004,410.00213,551
2025-08-074,460.004,470.004,385.004,405.004,405.00225,518
2025-08-064,400.004,470.004,385.004,460.004,460.00238,272
2025-08-054,360.004,510.004,360.004,410.004,410.00533,285
2025-08-044,280.004,400.004,280.004,355.004,355.00329,537
2025-08-014,445.004,470.004,290.004,310.004,310.00931,968
2025-07-314,590.004,595.004,370.004,485.004,485.001,464,973
2025-07-304,785.004,790.004,685.004,690.004,690.00557,351
2025-07-294,720.004,860.004,650.004,760.004,760.001,182,666
2025-07-284,745.004,830.004,675.004,720.004,720.00882,301
2025-07-254,720.004,750.004,635.004,740.004,740.00590,299
2025-07-244,850.004,860.004,680.004,695.004,695.001,175,469
← NewerPage 5 of 21 · 1,210 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.