Husteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,250.00 | 5,320.00 | 5,110.00 | 5,280.00 | 5,280.00 | 954,906 |
| 2025-04-22 | 5,050.00 | 5,240.00 | 5,050.00 | 5,180.00 | 5,180.00 | 451,524 |
| 2025-04-21 | 5,220.00 | 5,290.00 | 5,090.00 | 5,120.00 | 5,120.00 | 561,652 |
| 2025-04-18 | 5,270.00 | 5,270.00 | 5,060.00 | 5,130.00 | 5,130.00 | 749,999 |
| 2025-04-17 | 5,340.00 | 5,340.00 | 5,180.00 | 5,270.00 | 5,270.00 | 761,410 |
| 2025-04-16 | 5,470.00 | 5,550.00 | 5,220.00 | 5,270.00 | 5,270.00 | 1,725,484 |
| 2025-04-15 | 5,710.00 | 6,030.00 | 5,450.00 | 5,570.00 | 5,570.00 | 7,534,901 |
| 2025-04-14 | 5,140.00 | 5,310.00 | 5,090.00 | 5,310.00 | 5,310.00 | 1,255,776 |
| 2025-04-11 | 5,140.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,195,693 |
| 2025-04-10 | 5,290.00 | 5,330.00 | 5,020.00 | 5,250.00 | 5,250.00 | 2,473,651 |
| 2025-04-09 | 5,220.00 | 5,430.00 | 4,765.00 | 5,110.00 | 5,110.00 | 12,077,890 |
| 2025-04-08 | 4,640.00 | 4,680.00 | 4,510.00 | 4,610.00 | 4,610.00 | 560,252 |
| 2025-04-07 | 4,680.00 | 4,750.00 | 4,480.00 | 4,520.00 | 4,520.00 | 1,160,596 |
| 2025-04-04 | 5,000.00 | 5,100.00 | 4,740.00 | 4,870.00 | 4,870.00 | 1,265,624 |
| 2025-04-03 | 4,780.00 | 5,210.00 | 4,760.00 | 4,995.00 | 4,995.00 | 2,135,672 |
| 2025-04-02 | 5,180.00 | 5,200.00 | 4,900.00 | 4,920.00 | 4,920.00 | 1,267,196 |
| 2025-04-01 | 5,100.00 | 5,460.00 | 5,070.00 | 5,140.00 | 5,140.00 | 3,286,557 |
| 2025-03-31 | 5,010.00 | 5,180.00 | 4,970.00 | 5,070.00 | 4,920.00 | 975,588 |
| 2025-03-28 | 5,250.00 | 5,330.00 | 5,050.00 | 5,110.00 | 4,958.82 | 2,318,919 |
| 2025-03-27 | 5,480.00 | 5,480.00 | 5,220.00 | 5,280.00 | 5,123.79 | 1,440,939 |
| 2025-03-26 | 5,380.00 | 5,490.00 | 5,300.00 | 5,440.00 | 5,279.05 | 1,672,654 |
| 2025-03-25 | 5,730.00 | 5,780.00 | 5,280.00 | 5,380.00 | 5,220.83 | 2,988,464 |
| 2025-03-24 | 5,960.00 | 6,000.00 | 5,500.00 | 5,730.00 | 5,560.47 | 3,714,604 |
| 2025-03-21 | 6,100.00 | 6,160.00 | 5,695.00 | 6,000.00 | 5,822.49 | 3,533,501 |
| 2025-03-20 | 6,420.00 | 6,530.00 | 5,950.00 | 6,050.00 | 5,871.01 | 4,457,845 |
| 2025-03-19 | 6,650.00 | 6,790.00 | 6,330.00 | 6,390.00 | 6,200.95 | 5,654,326 |
| 2025-03-18 | 6,300.00 | 6,880.00 | 6,260.00 | 6,740.00 | 6,540.59 | 14,694,010 |
| 2025-03-17 | 6,060.00 | 6,450.00 | 6,040.00 | 6,250.00 | 6,065.09 | 5,993,030 |
| 2025-03-14 | 6,300.00 | 6,530.00 | 6,010.00 | 6,060.00 | 5,880.71 | 6,942,031 |
| 2025-03-13 | 6,050.00 | 6,660.00 | 5,880.00 | 6,080.00 | 5,900.12 | 9,609,134 |
| 2025-03-12 | 6,300.00 | 6,780.00 | 5,890.00 | 6,180.00 | 5,997.16 | 12,971,590 |
| 2025-03-11 | 6,110.00 | 6,350.00 | 6,090.00 | 6,300.00 | 6,113.61 | 1,651,068 |
| 2025-03-10 | 6,360.00 | 6,360.00 | 6,200.00 | 6,300.00 | 6,113.61 | 1,232,714 |
| 2025-03-07 | 6,460.00 | 6,460.00 | 6,200.00 | 6,200.00 | 6,016.57 | 2,182,060 |
| 2025-03-06 | 6,720.00 | 7,050.00 | 6,380.00 | 6,590.00 | 6,395.03 | 19,436,301 |
| 2025-03-05 | 5,700.00 | 6,930.00 | 5,640.00 | 6,490.00 | 6,297.99 | 48,229,434 |
| 2025-03-04 | 4,820.00 | 6,050.00 | 4,820.00 | 5,600.00 | 5,434.32 | 35,896,566 |
| 2025-02-28 | 4,440.00 | 5,150.00 | 4,385.00 | 4,895.00 | 4,750.18 | 12,766,910 |
| 2025-02-27 | 4,560.00 | 4,580.00 | 4,460.00 | 4,480.00 | 4,347.46 | 440,541 |
| 2025-02-26 | 4,585.00 | 4,645.00 | 4,510.00 | 4,525.00 | 4,391.12 | 845,982 |
| 2025-02-25 | 4,455.00 | 4,580.00 | 4,395.00 | 4,540.00 | 4,405.68 | 1,749,073 |
| 2025-02-24 | 4,305.00 | 4,515.00 | 4,275.00 | 4,475.00 | 4,342.60 | 1,033,139 |
| 2025-02-21 | 4,450.00 | 4,535.00 | 4,300.00 | 4,360.00 | 4,231.01 | 1,963,089 |
| 2025-02-20 | 4,345.00 | 4,375.00 | 4,245.00 | 4,330.00 | 4,201.89 | 634,952 |
| 2025-02-19 | 4,360.00 | 4,380.00 | 4,285.00 | 4,350.00 | 4,221.30 | 261,489 |
| 2025-02-18 | 4,350.00 | 4,380.00 | 4,310.00 | 4,355.00 | 4,226.15 | 263,459 |
| 2025-02-17 | 4,195.00 | 4,365.00 | 4,185.00 | 4,350.00 | 4,221.30 | 412,915 |
| 2025-02-14 | 4,220.00 | 4,245.00 | 4,160.00 | 4,195.00 | 4,070.89 | 315,654 |
| 2025-02-13 | 4,240.00 | 4,455.00 | 4,150.00 | 4,195.00 | 4,070.89 | 1,462,772 |
| 2025-02-12 | 4,305.00 | 4,380.00 | 4,255.00 | 4,320.00 | 4,192.19 | 839,122 |
| 2025-02-11 | 4,225.00 | 4,600.00 | 4,215.00 | 4,445.00 | 4,313.49 | 2,791,105 |
| 2025-02-10 | 4,175.00 | 4,300.00 | 4,100.00 | 4,240.00 | 4,114.56 | 248,875 |
| 2025-02-07 | 4,215.00 | 4,285.00 | 4,190.00 | 4,195.00 | 4,070.89 | 449,911 |
| 2025-02-06 | 4,355.00 | 4,420.00 | 4,280.00 | 4,375.00 | 4,245.56 | 291,498 |
| 2025-02-05 | 4,340.00 | 4,365.00 | 4,265.00 | 4,355.00 | 4,226.15 | 267,965 |
| 2025-02-04 | 4,370.00 | 4,420.00 | 4,300.00 | 4,300.00 | 4,172.78 | 288,566 |
| 2025-02-03 | 4,500.00 | 4,645.00 | 4,140.00 | 4,340.00 | 4,211.60 | 668,264 |
| 2025-01-31 | 4,660.00 | 4,680.00 | 4,355.00 | 4,445.00 | 4,313.49 | 764,078 |
| 2025-01-24 | 4,460.00 | 4,820.00 | 4,425.00 | 4,700.00 | 4,560.95 | 1,258,063 |
| 2025-01-23 | 4,590.00 | 4,620.00 | 4,405.00 | 4,460.00 | 4,328.05 | 780,961 |
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.