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
2024-04-293,255.003,445.003,255.003,365.003,352.76861,778
2024-04-263,305.003,330.003,235.003,280.003,268.07586,524
2024-04-253,365.003,525.003,300.003,315.003,302.951,716,122
2024-04-243,380.003,440.003,315.003,390.003,377.671,107,599
2024-04-233,400.003,715.003,345.003,415.003,402.5810,714,897
2024-04-223,425.003,520.003,230.003,260.003,248.153,795,885
2024-04-193,395.003,775.003,225.003,425.003,412.559,695,810
2024-04-183,360.003,775.003,320.003,430.003,417.5316,742,255
2024-04-172,910.002,960.002,905.002,905.002,894.4438,794
2024-04-163,020.003,020.002,910.002,910.002,899.4283,302
2024-04-152,925.003,105.002,900.003,040.003,028.95226,771
2024-04-122,955.002,990.002,940.002,970.002,959.2047,324
2024-04-112,995.002,995.002,920.002,955.002,944.2576,720
2024-04-093,010.003,050.002,990.003,000.002,989.0969,731
2024-04-083,040.003,175.003,010.003,020.003,009.02288,136
2024-04-053,030.003,050.003,020.003,040.003,028.9551,305
2024-04-043,025.003,055.003,020.003,045.003,033.9345,847
2024-04-033,055.003,070.003,025.003,030.003,018.9868,553
2024-04-023,085.003,095.003,040.003,050.003,038.9178,210
2024-04-013,070.003,090.003,060.003,085.003,073.7859,257
2024-03-293,115.003,145.003,065.003,070.003,058.8440,656
2024-03-283,085.003,110.003,075.003,100.003,088.7366,430
2024-03-273,125.003,140.003,080.003,080.003,068.8070,887
2024-03-263,085.003,155.003,060.003,125.003,113.64185,516
2024-03-253,120.003,135.003,080.003,080.003,068.8065,040
2024-03-223,120.003,155.003,105.003,125.003,113.6455,615
2024-03-213,195.003,195.003,130.003,135.003,123.6094,944
2024-03-203,150.003,200.003,140.003,155.003,143.5399,373
2024-03-193,130.003,200.003,105.003,155.003,143.53132,556
2024-03-183,130.003,160.003,115.003,130.003,118.62115,449
2024-03-153,075.003,270.003,075.003,140.003,128.58521,409
2024-03-143,065.003,090.003,050.003,070.003,058.8453,625
2024-03-133,060.003,115.003,015.003,070.003,058.8484,911
2024-03-123,040.003,095.003,030.003,055.003,043.8980,755
2024-03-113,015.003,100.003,010.003,045.003,033.9368,509
2024-03-083,035.003,080.003,030.003,040.003,028.9567,547
2024-03-073,065.003,065.003,025.003,030.003,018.9867,899
2024-03-063,055.003,105.003,045.003,065.003,053.85102,620
2024-03-053,130.003,130.003,060.003,065.003,053.85108,305
2024-03-043,110.003,140.003,105.003,110.003,098.6967,327
2024-02-293,125.003,150.003,090.003,110.003,098.6965,048
2024-02-283,115.003,145.003,115.003,125.003,113.6448,074
2024-02-273,140.003,165.003,095.003,115.003,103.6794,875
2024-02-263,155.003,245.003,120.003,135.003,123.60149,339
2024-02-233,220.003,270.003,155.003,155.003,143.53140,115
2024-02-223,260.003,270.003,210.003,215.003,203.3190,621
2024-02-213,255.003,295.003,220.003,230.003,218.25142,949
2024-02-203,315.003,340.003,250.003,255.003,243.16322,099
2024-02-193,235.003,435.003,220.003,300.003,288.002,139,043
2024-02-183,235.003,235.003,235.003,235.003,223.240
2024-02-163,200.003,255.003,190.003,235.003,223.24191,369
2024-02-153,215.003,220.003,165.003,175.003,163.45169,152
2024-02-143,170.003,235.003,165.003,220.003,208.29133,456
2024-02-133,165.003,235.003,160.003,220.003,208.29203,131
2024-02-083,195.003,225.003,130.003,130.003,118.62209,926
2024-02-073,105.003,220.003,105.003,215.003,203.31330,829
2024-02-063,235.003,280.003,130.003,140.003,128.58503,501
2024-02-053,320.003,350.003,245.003,245.003,233.20509,676
2024-02-043,295.003,295.003,295.003,295.003,283.020
2024-02-023,545.003,555.003,275.003,295.003,283.022,425,259
← NewerPage 11 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.