Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005010.KO stock page

Husteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-234,590.004,620.004,405.004,460.004,328.05780,961
2025-01-224,830.004,930.004,630.004,640.004,502.721,184,699
2025-01-214,850.004,950.004,540.004,830.004,687.102,761,185
2025-01-204,430.004,775.004,430.004,650.004,512.433,845,525
2025-01-174,170.004,415.004,140.004,385.004,255.271,133,800
2025-01-164,220.004,340.004,100.004,170.004,046.63494,608
2025-01-154,265.004,330.004,215.004,255.004,129.11309,132
2025-01-144,115.004,270.004,110.004,245.004,119.41351,373
2025-01-134,065.004,135.004,065.004,090.003,968.99105,832
2025-01-104,105.004,125.004,050.004,120.003,998.11124,444
2025-01-094,055.004,125.004,020.004,065.003,944.73165,231
2025-01-083,940.004,075.003,930.004,065.003,944.73261,103
2025-01-073,950.003,980.003,930.003,965.003,847.6973,375
2025-01-063,900.003,935.003,885.003,935.003,818.5875,158
2025-01-033,825.003,925.003,825.003,910.003,794.3266,227
2025-01-023,780.003,915.003,765.003,860.003,745.8095,633
2024-12-303,780.003,840.003,775.003,780.003,668.1761,271
2024-12-273,835.003,880.003,785.003,805.003,692.43151,409
2024-12-263,950.003,955.003,830.003,865.003,750.65128,247
2024-12-243,890.003,935.003,880.003,925.003,808.8888,086
2024-12-233,880.003,960.003,870.003,890.003,774.91116,900
2024-12-203,910.003,940.003,810.003,860.003,745.80117,645
2024-12-193,880.003,975.003,880.003,930.003,813.7396,344
2024-12-183,905.003,955.003,865.003,950.003,833.14168,707
2024-12-173,885.003,910.003,860.003,905.003,789.47112,664
2024-12-163,885.003,920.003,850.003,885.003,770.06142,987
2024-12-133,820.003,900.003,820.003,885.003,770.0688,190
2024-12-123,815.003,855.003,805.003,850.003,736.09110,327
2024-12-113,685.003,820.003,685.003,795.003,682.72153,674
2024-12-103,475.003,735.003,475.003,735.003,624.50185,160
2024-12-093,520.003,615.003,450.003,475.003,372.19374,590
2024-12-063,705.003,770.003,585.003,645.003,537.16377,629
2024-12-053,885.003,910.003,730.003,760.003,648.76416,211
2024-12-043,900.003,995.003,870.003,890.003,774.91458,755
2024-12-033,965.004,045.003,950.004,000.003,881.66243,936
2024-12-023,985.004,020.003,970.003,985.003,867.10200,730
2024-11-294,005.004,035.003,960.004,005.003,886.51190,021
2024-11-284,050.004,090.004,005.004,020.003,901.07178,259
2024-11-274,120.004,165.004,045.004,050.003,930.18184,593
2024-11-264,145.004,175.004,115.004,130.004,007.81154,038
2024-11-254,085.004,170.004,075.004,115.003,993.25175,579
2024-11-224,030.004,100.004,030.004,055.003,935.03224,096
2024-11-214,055.004,055.004,015.004,030.003,910.77130,281
2024-11-204,035.004,070.004,010.004,020.003,901.07110,875
2024-11-194,015.004,085.004,010.004,060.003,939.88167,900
2024-11-183,965.004,055.003,965.004,015.003,896.21173,125
2024-11-153,910.004,025.003,880.004,000.003,881.66277,110
2024-11-143,970.004,005.003,925.003,940.003,823.43280,447
2024-11-134,055.004,080.003,965.003,970.003,852.54371,775
2024-11-124,200.004,280.004,020.004,060.003,939.88602,511
2024-11-114,285.004,305.004,195.004,240.004,114.56465,404
2024-11-084,355.004,440.004,265.004,270.004,143.67803,374
2024-11-074,275.004,455.004,220.004,385.004,255.271,946,184
2024-11-064,095.004,270.004,065.004,250.004,124.26905,895
2024-11-054,085.004,125.004,050.004,095.003,973.85201,453
2024-11-044,025.004,090.004,000.004,085.003,964.14235,381
2024-11-013,995.004,020.003,965.004,020.003,901.07116,369
2024-10-314,000.004,025.003,970.004,005.003,886.51123,782
2024-10-304,000.004,025.003,990.004,000.003,881.6669,402
2024-10-294,000.004,035.003,975.004,015.003,896.2198,423
← NewerPage 8 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.