Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4,670.00 | 4,905.00 | 4,670.00 | 4,870.00 | 4,870.00 | 3,601,552 |
| 2025-07-22 | 4,690.00 | 4,705.00 | 4,560.00 | 4,600.00 | 4,600.00 | 552,516 |
| 2025-07-21 | 4,675.00 | 4,715.00 | 4,630.00 | 4,685.00 | 4,685.00 | 267,480 |
| 2025-07-18 | 4,690.00 | 4,710.00 | 4,630.00 | 4,665.00 | 4,665.00 | 394,658 |
| 2025-07-17 | 4,730.00 | 4,745.00 | 4,655.00 | 4,670.00 | 4,670.00 | 480,007 |
| 2025-07-16 | 4,720.00 | 4,940.00 | 4,715.00 | 4,720.00 | 4,720.00 | 1,670,778 |
| 2025-07-15 | 4,765.00 | 4,765.00 | 4,710.00 | 4,720.00 | 4,720.00 | 294,475 |
| 2025-07-14 | 4,770.00 | 4,790.00 | 4,710.00 | 4,770.00 | 4,770.00 | 543,633 |
| 2025-07-11 | 4,790.00 | 4,810.00 | 4,740.00 | 4,790.00 | 4,790.00 | 426,590 |
| 2025-07-10 | 4,825.00 | 4,830.00 | 4,755.00 | 4,770.00 | 4,770.00 | 570,950 |
| 2025-07-09 | 4,860.00 | 4,890.00 | 4,785.00 | 4,815.00 | 4,815.00 | 906,294 |
| 2025-07-08 | 4,690.00 | 5,080.00 | 4,690.00 | 4,920.00 | 4,920.00 | 4,285,867 |
| 2025-07-07 | 4,720.00 | 4,760.00 | 4,665.00 | 4,690.00 | 4,690.00 | 332,934 |
| 2025-07-04 | 4,870.00 | 5,090.00 | 4,725.00 | 4,725.00 | 4,725.00 | 1,511,036 |
| 2025-07-03 | 4,650.00 | 4,830.00 | 4,650.00 | 4,830.00 | 4,830.00 | 747,096 |
| 2025-07-02 | 4,730.00 | 4,730.00 | 4,575.00 | 4,650.00 | 4,650.00 | 613,819 |
| 2025-07-01 | 4,775.00 | 4,830.00 | 4,520.00 | 4,710.00 | 4,710.00 | 906,799 |
| 2025-06-30 | 4,700.00 | 4,910.00 | 4,675.00 | 4,875.00 | 4,875.00 | 953,915 |
| 2025-06-27 | 4,665.00 | 4,710.00 | 4,585.00 | 4,620.00 | 4,620.00 | 208,989 |
| 2025-06-26 | 4,760.00 | 4,770.00 | 4,630.00 | 4,670.00 | 4,670.00 | 351,371 |
| 2025-06-25 | 4,855.00 | 4,860.00 | 4,745.00 | 4,780.00 | 4,780.00 | 345,248 |
| 2025-06-24 | 4,795.00 | 4,860.00 | 4,775.00 | 4,830.00 | 4,830.00 | 329,663 |
| 2025-06-23 | 4,750.00 | 4,765.00 | 4,680.00 | 4,755.00 | 4,755.00 | 274,408 |
| 2025-06-20 | 4,825.00 | 4,840.00 | 4,765.00 | 4,770.00 | 4,770.00 | 280,671 |
| 2025-06-19 | 4,845.00 | 4,875.00 | 4,715.00 | 4,825.00 | 4,825.00 | 309,863 |
| 2025-06-18 | 4,920.00 | 4,920.00 | 4,830.00 | 4,835.00 | 4,835.00 | 465,310 |
| 2025-06-17 | 5,160.00 | 5,160.00 | 4,910.00 | 4,925.00 | 4,925.00 | 835,950 |
| 2025-06-16 | 5,040.00 | 5,220.00 | 5,010.00 | 5,180.00 | 5,180.00 | 902,345 |
| 2025-06-13 | 5,050.00 | 5,110.00 | 4,960.00 | 5,080.00 | 5,080.00 | 529,460 |
| 2025-06-12 | 5,090.00 | 5,140.00 | 5,020.00 | 5,080.00 | 5,080.00 | 412,605 |
| 2025-06-11 | 5,110.00 | 5,110.00 | 4,975.00 | 5,050.00 | 5,050.00 | 308,907 |
| 2025-06-10 | 5,050.00 | 5,180.00 | 4,935.00 | 5,060.00 | 5,060.00 | 737,535 |
| 2025-06-09 | 4,960.00 | 5,100.00 | 4,930.00 | 4,980.00 | 4,980.00 | 689,905 |
| 2025-06-05 | 4,850.00 | 4,885.00 | 4,790.00 | 4,865.00 | 4,865.00 | 316,652 |
| 2025-06-04 | 4,645.00 | 4,855.00 | 4,595.00 | 4,850.00 | 4,850.00 | 710,769 |
| 2025-06-02 | 4,885.00 | 4,890.00 | 4,525.00 | 4,670.00 | 4,670.00 | 1,020,634 |
| 2025-05-30 | 4,965.00 | 4,990.00 | 4,820.00 | 4,965.00 | 4,965.00 | 561,529 |
| 2025-05-29 | 4,920.00 | 5,020.00 | 4,895.00 | 4,950.00 | 4,950.00 | 590,049 |
| 2025-05-28 | 4,935.00 | 4,965.00 | 4,860.00 | 4,895.00 | 4,895.00 | 382,049 |
| 2025-05-27 | 4,845.00 | 4,940.00 | 4,795.00 | 4,920.00 | 4,920.00 | 437,698 |
| 2025-05-26 | 4,680.00 | 4,825.00 | 4,680.00 | 4,810.00 | 4,810.00 | 346,271 |
| 2025-05-23 | 4,700.00 | 4,760.00 | 4,510.00 | 4,670.00 | 4,670.00 | 540,091 |
| 2025-05-22 | 4,780.00 | 4,780.00 | 4,665.00 | 4,700.00 | 4,700.00 | 259,653 |
| 2025-05-21 | 4,755.00 | 4,835.00 | 4,730.00 | 4,800.00 | 4,800.00 | 202,083 |
| 2025-05-20 | 4,685.00 | 4,745.00 | 4,625.00 | 4,735.00 | 4,735.00 | 264,649 |
| 2025-05-19 | 4,710.00 | 4,750.00 | 4,630.00 | 4,675.00 | 4,675.00 | 357,052 |
| 2025-05-16 | 4,900.00 | 4,910.00 | 4,720.00 | 4,730.00 | 4,730.00 | 444,755 |
| 2025-05-15 | 4,910.00 | 4,910.00 | 4,815.00 | 4,830.00 | 4,830.00 | 318,313 |
| 2025-05-14 | 4,900.00 | 4,945.00 | 4,850.00 | 4,920.00 | 4,920.00 | 300,208 |
| 2025-05-13 | 4,990.00 | 5,010.00 | 4,880.00 | 4,920.00 | 4,920.00 | 455,740 |
| 2025-05-12 | 4,840.00 | 4,935.00 | 4,795.00 | 4,885.00 | 4,885.00 | 304,577 |
| 2025-05-09 | 4,895.00 | 4,950.00 | 4,830.00 | 4,830.00 | 4,830.00 | 497,959 |
| 2025-05-08 | 4,815.00 | 4,845.00 | 4,775.00 | 4,820.00 | 4,820.00 | 250,486 |
| 2025-05-07 | 4,805.00 | 4,900.00 | 4,750.00 | 4,805.00 | 4,805.00 | 355,710 |
| 2025-05-02 | 4,795.00 | 4,885.00 | 4,765.00 | 4,840.00 | 4,840.00 | 247,470 |
| 2025-04-30 | 4,890.00 | 4,925.00 | 4,740.00 | 4,795.00 | 4,795.00 | 593,509 |
| 2025-04-29 | 4,930.00 | 4,960.00 | 4,855.00 | 4,900.00 | 4,900.00 | 362,720 |
| 2025-04-28 | 4,850.00 | 5,060.00 | 4,845.00 | 4,925.00 | 4,925.00 | 596,234 |
| 2025-04-25 | 5,240.00 | 5,300.00 | 4,880.00 | 4,890.00 | 4,890.00 | 1,502,817 |
| 2025-04-24 | 5,240.00 | 5,250.00 | 5,100.00 | 5,150.00 | 5,150.00 | 584,911 |
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.