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
2024-10-283,935.004,005.003,935.003,995.003,876.80124,332
2024-10-253,995.004,020.003,935.003,935.003,818.58216,042
2024-10-244,020.004,045.004,000.004,010.003,891.3693,319
2024-10-233,985.004,075.003,980.004,065.003,944.73136,774
2024-10-224,020.004,055.003,990.004,000.003,881.66191,517
2024-10-214,125.004,145.004,020.004,045.003,925.33207,009
2024-10-184,085.004,095.004,000.004,030.003,910.77203,702
2024-10-174,075.004,100.004,065.004,085.003,964.1498,797
2024-10-164,080.004,130.004,070.004,075.003,954.44137,539
2024-10-154,120.004,150.004,090.004,110.003,988.40148,675
2024-10-144,125.004,170.004,110.004,115.003,993.25205,104
2024-10-114,145.004,200.004,140.004,165.004,041.78140,707
2024-10-104,235.004,255.004,145.004,180.004,056.33231,886
2024-10-084,235.004,295.004,190.004,235.004,109.70370,004
2024-10-074,160.004,250.004,160.004,245.004,119.41286,179
2024-10-044,165.004,180.004,130.004,155.004,032.07212,915
2024-10-024,180.004,200.004,100.004,160.004,036.92145,883
2024-09-304,200.004,250.004,160.004,165.004,041.78158,653
2024-09-274,220.004,255.004,185.004,195.004,070.89170,688
2024-09-264,150.004,235.004,150.004,220.004,095.15198,156
2024-09-254,225.004,270.004,140.004,140.004,017.51487,938
2024-09-244,150.004,200.004,130.004,195.004,070.89238,889
2024-09-234,110.004,195.004,105.004,145.004,022.37330,304
2024-09-204,070.004,130.004,060.004,085.003,964.14216,127
2024-09-194,100.004,105.004,025.004,060.003,939.88169,444
2024-09-134,045.004,115.004,045.004,070.003,949.59219,023
2024-09-124,000.004,065.003,995.004,035.003,915.62232,366
2024-09-114,015.004,045.003,985.003,995.003,876.80254,860
2024-09-104,015.004,110.004,015.004,045.003,925.33159,117
2024-09-093,930.004,060.003,870.004,035.003,915.62206,520
2024-09-064,010.004,055.003,955.003,985.003,867.10305,903
2024-09-054,050.004,075.004,000.004,030.003,910.77372,100
2024-09-044,035.004,135.004,010.004,050.003,930.18464,130
2024-09-034,195.004,240.004,165.004,165.004,041.78355,198
2024-09-024,315.004,325.004,210.004,210.004,085.44492,863
2024-08-304,395.004,400.004,265.004,335.004,206.75744,775
2024-08-294,360.004,535.004,330.004,395.004,264.971,353,984
2024-08-284,470.004,610.004,400.004,440.004,308.642,397,713
2024-08-274,895.005,000.004,365.004,410.004,279.5311,929,220
2024-08-264,030.004,135.003,990.004,130.004,007.81567,209
2024-08-233,995.004,040.003,980.004,020.003,901.07146,408
2024-08-224,040.004,045.003,980.003,995.003,876.80200,876
2024-08-214,015.004,130.003,870.004,035.003,915.62343,950
2024-08-203,995.004,055.003,990.004,015.003,896.21197,270
2024-08-194,010.004,025.003,950.003,955.003,837.99234,195
2024-08-164,030.004,035.003,980.004,005.003,886.51395,142
2024-08-144,075.004,095.004,005.004,045.003,925.33461,011
2024-08-134,095.004,105.004,015.004,040.003,920.47144,221
2024-08-124,075.004,100.004,060.004,100.003,978.7098,986
2024-08-094,010.004,080.004,005.004,045.003,925.33285,139
2024-08-084,000.004,050.003,960.003,980.003,862.25286,801
2024-08-073,940.004,090.003,940.004,055.003,935.03299,262
2024-08-063,800.003,985.003,800.003,945.003,828.28512,255
2024-08-054,165.004,185.003,620.003,815.003,702.131,421,965
2024-08-024,390.004,405.004,260.004,260.004,133.96697,109
2024-08-014,445.004,495.004,380.004,450.004,318.34554,550
2024-07-314,380.004,455.004,345.004,430.004,298.93448,762
2024-07-304,570.004,590.004,390.004,400.004,269.82880,938
2024-07-294,670.004,870.004,560.004,575.004,439.651,395,582
2024-07-264,535.004,580.004,485.004,570.004,434.79249,835
← NewerPage 9 of 21 · 1,214 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.