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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,335.003,665.003,325.003,560.003,560.001,255,111
2026-10-163,270.003,460.003,270.003,410.003,410.00415,081
2026-10-153,310.003,420.003,065.003,240.003,240.00462,322
2026-10-143,435.003,720.003,330.003,380.003,380.004,180,094
2026-10-133,145.003,295.003,140.003,280.003,280.00317,318
2026-10-123,325.003,370.003,240.003,240.003,240.00303,445
2026-10-083,455.003,460.003,360.003,400.003,400.00201,582
2026-10-073,485.003,565.003,450.003,455.003,455.00396,073
2026-10-063,485.003,675.003,465.003,510.003,510.001,071,367
2026-10-023,550.003,610.003,410.003,445.003,445.00811,347
2026-10-014,100.004,270.003,500.003,625.003,625.003,606,654
2026-09-303,600.003,995.003,450.003,920.003,920.0010,140,631
2026-09-293,380.003,395.003,250.003,295.003,295.00221,384
2026-09-283,380.003,470.003,325.003,410.003,410.00430,198
2026-09-233,450.003,455.003,345.003,410.003,410.00615,929
2026-09-223,235.003,785.003,225.003,530.003,530.006,382,775
2026-09-213,230.003,690.003,160.003,270.003,270.004,549,297
2026-09-183,205.003,270.003,195.003,230.003,230.00151,150
2026-09-173,150.003,200.003,120.003,160.003,160.00144,176
2026-09-163,200.003,205.003,115.003,140.003,140.00147,266
2026-09-153,145.003,260.003,145.003,195.003,195.00186,069
2026-09-143,260.003,335.003,175.003,225.003,225.00324,782
2026-09-113,280.003,375.003,220.003,265.003,265.00488,014
2026-09-103,350.003,680.003,260.003,340.003,340.003,397,251
2026-09-093,215.003,400.003,140.003,260.003,260.00870,081
2026-09-083,195.003,310.003,130.003,165.003,165.00548,892
2026-09-073,125.003,270.003,105.003,155.003,155.00512,499
2026-09-043,090.003,275.003,070.003,125.003,125.001,053,515
2026-09-033,345.003,640.003,075.003,090.003,090.003,301,968
2026-09-023,115.003,130.003,020.003,060.003,060.0046,059
2026-09-013,065.003,115.003,005.003,070.003,070.0034,781
2026-08-313,120.003,120.003,020.003,070.003,070.0050,510
2026-08-283,100.003,145.003,070.003,125.003,125.0058,366
2026-08-273,105.003,190.003,085.003,100.003,100.00114,533
2026-08-263,045.003,155.003,045.003,100.003,100.0076,166
2026-08-253,045.003,090.002,910.003,070.003,070.0073,980
2026-08-242,980.003,035.002,930.003,015.003,015.0058,032
2026-08-213,000.003,005.002,905.002,980.002,980.00110,918
2026-08-202,990.003,075.002,950.003,020.003,020.00137,747
2026-08-192,970.003,025.002,915.002,960.002,960.0076,026
2026-08-183,145.003,170.003,000.003,025.003,025.00129,849
2026-08-143,135.003,200.003,110.003,145.003,145.0075,962
2026-08-133,175.003,195.003,115.003,120.003,120.00142,072
2026-08-123,160.003,220.003,110.003,150.003,150.00124,564
2026-08-113,145.003,235.003,120.003,150.003,150.00225,252
2026-08-102,985.003,220.002,985.003,145.003,145.00470,187
2026-08-073,040.003,350.002,940.003,015.003,015.003,129,034
2026-08-063,090.003,110.003,020.003,040.003,040.0050,940
2026-08-052,950.003,110.002,950.003,090.003,090.00132,074
2026-08-042,825.002,950.002,825.002,945.002,945.0070,731
2026-08-032,785.002,920.002,770.002,820.002,820.0061,612
2026-07-312,680.002,810.002,650.002,810.002,810.0041,915
2026-07-302,355.002,785.002,355.002,620.002,620.0090,017
2026-07-292,775.002,835.002,500.002,610.002,610.00274,689
2026-07-282,900.002,930.002,770.002,800.002,800.00122,486
2026-07-273,025.003,025.002,920.002,925.002,925.0062,984
2026-07-243,005.003,085.002,910.002,940.002,940.0067,989
2026-07-232,865.003,060.002,865.003,030.003,030.00131,233
2026-07-222,890.002,970.002,840.002,850.002,850.0066,026
2026-07-212,815.002,980.002,805.002,855.002,855.00133,409
Page 1 of 22 · 1,290 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-2820.0000 KRW
2021-12-2940.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.