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
2024-02-013,230.003,310.003,190.003,260.003,248.151,080,526
2024-01-313,335.003,430.003,210.003,265.003,253.132,088,012
2024-01-303,105.003,825.003,105.003,395.003,382.6521,710,200
2024-01-293,145.003,145.003,085.003,105.003,093.7142,843
2024-01-263,030.003,200.003,030.003,150.003,138.55124,511
2024-01-253,045.003,075.002,995.003,020.003,009.0271,672
2024-01-243,070.003,095.003,025.003,025.003,014.0074,752
2024-01-233,085.003,115.003,060.003,095.003,083.7540,036
2024-01-223,130.003,130.003,065.003,085.003,073.7858,357
2024-01-193,090.003,190.003,090.003,130.003,118.6261,231
2024-01-183,150.003,260.003,050.003,085.003,073.78209,746
2024-01-173,230.003,235.003,155.003,170.003,158.47149,550
2024-01-163,255.003,300.003,225.003,245.003,233.2075,610
2024-01-153,285.003,290.003,255.003,260.003,248.1515,375
2024-01-123,320.003,325.003,260.003,280.003,268.07119,523
2024-01-113,310.003,370.003,290.003,325.003,312.91189,948
2024-01-103,290.003,315.003,280.003,310.003,297.9672,295
2024-01-093,315.003,325.003,280.003,305.003,292.9850,333
2024-01-083,280.003,300.003,260.003,285.003,273.0581,959
2024-01-053,280.003,315.003,260.003,275.003,263.0966,620
2024-01-043,320.003,320.003,265.003,280.003,268.0782,027
2024-01-033,265.003,335.003,265.003,305.003,292.9890,167
2024-01-023,305.003,305.003,250.003,295.003,283.0267,530
2023-12-283,245.003,305.003,240.003,285.003,273.05143,361
2023-12-273,210.003,395.003,210.003,250.003,238.18248,878
2023-12-263,250.003,265.003,220.003,235.003,213.2790,191
2023-12-223,320.003,340.003,250.003,265.003,243.07146,258
2023-12-213,280.003,355.003,280.003,320.003,297.70135,507
2023-12-203,300.003,330.003,295.003,320.003,297.7087,879
2023-12-193,280.003,340.003,280.003,290.003,267.90175,905
2023-12-183,300.003,450.003,265.003,310.003,287.77989,281
2023-12-153,270.003,315.003,265.003,285.003,262.94135,473
2023-12-143,235.003,365.003,235.003,270.003,248.04231,804
2023-12-133,295.003,295.003,225.003,225.003,203.34110,615
2023-12-123,280.003,285.003,235.003,270.003,248.0467,835
2023-12-113,300.003,340.003,265.003,265.003,243.07130,458
2023-12-083,200.003,295.003,195.003,270.003,248.04131,991
2023-12-073,215.003,230.003,190.003,195.003,173.5481,638
2023-12-063,185.003,230.003,185.003,230.003,208.3173,237
2023-12-053,225.003,265.003,200.003,200.003,178.5197,809
2023-12-043,280.003,280.003,220.003,225.003,203.3494,545
2023-12-013,295.003,300.003,235.003,245.003,223.21133,830
2023-11-303,260.003,310.003,250.003,295.003,272.87131,246
2023-11-293,245.003,540.003,205.003,250.003,228.171,599,381
2023-11-283,255.003,255.003,210.003,230.003,208.3171,805
2023-11-273,260.003,285.003,200.003,215.003,193.41102,455
2023-11-243,310.003,330.003,265.003,270.003,248.0498,493
2023-11-233,320.003,370.003,300.003,330.003,307.63133,072
2023-11-223,275.003,350.003,250.003,320.003,297.70132,995
2023-11-213,265.003,370.003,240.003,300.003,277.84134,691
2023-11-203,205.003,285.003,200.003,260.003,238.1065,462
2023-11-173,290.003,290.003,200.003,225.003,203.34107,629
2023-11-163,275.003,310.003,210.003,295.003,272.87105,126
2023-11-153,300.003,310.003,260.003,285.003,262.9489,047
2023-11-143,130.003,255.003,130.003,210.003,188.44113,874
2023-11-133,190.003,220.003,115.003,130.003,108.98129,180
2023-11-123,175.003,175.003,175.003,175.003,153.680
2023-11-103,265.003,265.003,170.003,175.003,153.68151,496
2023-11-093,320.003,330.003,260.003,275.003,253.00112,683
2023-11-083,410.003,490.003,300.003,330.003,307.63182,250
← NewerPage 12 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.