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%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,490.003,690.003,485.003,665.003,651.67379,398
2024-07-253,505.003,575.003,445.003,505.003,492.25447,236
2024-07-243,735.003,780.003,620.003,620.003,606.84452,758
2024-07-234,015.004,085.003,780.003,805.003,791.162,351,444
2024-07-223,620.003,785.003,595.003,785.003,771.241,340,980
2024-07-193,740.003,825.003,615.003,635.003,621.78583,498
2024-07-183,825.003,935.003,615.003,740.003,726.40717,419
2024-07-173,825.003,875.003,740.003,825.003,811.09756,074
2024-07-163,640.003,970.003,630.003,800.003,786.182,815,467
2024-07-153,500.003,675.003,500.003,675.003,661.64298,860
2024-07-123,540.003,570.003,500.003,500.003,487.27241,792
2024-07-113,710.003,810.003,580.003,580.003,566.98850,422
2024-07-103,640.003,640.003,550.003,580.003,566.98131,513
2024-07-093,575.003,660.003,570.003,595.003,581.93163,902
2024-07-083,510.003,640.003,500.003,575.003,562.00213,644
2024-07-053,590.003,685.003,520.003,525.003,512.18328,223
2024-07-043,560.003,670.003,555.003,565.003,552.04333,835
2024-07-033,660.003,680.003,540.003,560.003,547.05323,605
2024-07-023,790.003,835.003,625.003,660.003,646.69544,866
2024-07-013,725.004,070.003,670.003,795.003,781.202,058,160
2024-06-283,800.003,830.003,715.003,735.003,721.42251,543
2024-06-273,845.003,865.003,755.003,755.003,741.35409,090
2024-06-263,850.003,920.003,815.003,850.003,836.00383,634
2024-06-253,865.003,995.003,820.003,885.003,870.87645,419
2024-06-244,100.004,160.003,850.003,900.003,885.82875,708
2024-06-214,120.004,275.004,005.004,045.004,030.291,837,781
2024-06-204,165.004,195.004,000.004,120.004,105.021,810,202
2024-06-193,960.004,635.003,845.004,165.004,149.8517,556,388
2024-06-183,830.003,995.003,795.003,895.003,880.841,078,831
2024-06-173,820.003,895.003,765.003,810.003,796.15711,512
2024-06-143,845.003,860.003,765.003,790.003,776.22617,930
2024-06-133,825.003,965.003,760.003,820.003,806.111,177,818
2024-06-123,990.004,050.003,840.003,850.003,836.00975,055
2024-06-114,135.004,145.003,995.004,055.004,040.251,303,900
2024-06-104,175.004,375.004,050.004,220.004,204.652,843,186
2024-06-074,660.004,785.004,215.004,265.004,249.495,513,747
2024-06-054,160.005,330.004,005.004,800.004,782.5531,535,850
2024-06-044,500.004,945.004,120.004,235.004,219.6018,695,855
2024-06-033,480.004,345.003,480.004,185.004,169.7817,682,013
2024-05-313,505.003,675.003,485.003,490.003,477.31657,950
2024-05-303,590.003,615.003,505.003,530.003,517.16352,083
2024-05-293,685.003,720.003,600.003,605.003,591.89462,532
2024-05-283,770.003,795.003,660.003,710.003,696.51539,556
2024-05-273,810.003,830.003,670.003,765.003,751.31685,763
2024-05-243,750.003,955.003,750.003,825.003,811.09529,181
2024-05-233,855.003,940.003,730.003,850.003,836.00964,951
2024-05-224,070.004,100.003,940.003,945.003,930.651,582,020
2024-05-213,920.004,295.003,860.004,250.004,234.557,060,980
2024-05-203,820.004,245.003,760.003,975.003,960.555,784,750
2024-05-173,940.003,945.003,780.003,820.003,806.111,324,056
2024-05-164,105.004,170.003,985.003,995.003,980.471,945,633
2024-05-144,530.004,825.004,065.004,105.004,090.0718,805,740
2024-05-133,635.003,945.003,585.003,920.003,905.758,823,455
2024-05-103,775.003,905.003,550.003,710.003,696.514,270,347
2024-05-093,285.004,100.003,280.003,810.003,796.1525,729,338
2024-05-083,165.003,225.003,160.003,220.003,208.29315,335
2024-05-073,200.003,200.003,070.003,185.003,173.42389,820
2024-05-033,275.003,280.003,210.003,215.003,203.31373,872
2024-05-023,305.003,370.003,215.003,265.003,253.13453,920
2024-04-303,305.003,455.003,265.003,335.003,322.87933,031
← NewerPage 10 of 22 · 1,287 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.