Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-083,410.003,490.003,300.003,330.003,307.63182,250
2023-11-073,440.003,490.003,350.003,400.003,377.16117,363
2023-11-063,440.003,475.003,400.003,470.003,446.69222,302
2023-11-033,395.003,490.003,340.003,390.003,367.23261,246
2023-11-023,270.003,420.003,270.003,420.003,397.03279,169
2023-11-013,255.003,305.003,235.003,235.003,213.27134,185
2023-10-313,350.003,400.003,215.003,250.003,228.17226,274
2023-10-303,200.003,525.003,190.003,360.003,337.43901,627
2023-10-293,225.003,225.003,225.003,225.003,203.340
2023-10-273,220.003,320.003,195.003,225.003,203.34166,652
2023-10-263,320.003,375.003,215.003,215.003,193.41293,897
2023-10-253,450.003,515.003,395.003,420.003,397.03223,740
2023-10-243,340.003,520.003,185.003,495.003,471.53788,766
2023-10-233,400.003,450.003,335.003,335.003,312.60349,828
2023-10-223,450.003,450.003,450.003,450.003,426.830
2023-10-203,555.003,620.003,415.003,450.003,426.83456,922
2023-10-193,650.003,900.003,450.003,635.003,610.591,397,543
2023-10-183,670.003,950.003,640.003,730.003,704.952,317,363
2023-10-173,540.003,725.003,540.003,670.003,645.35544,491
2023-10-163,530.003,635.003,505.003,535.003,511.26297,163
2023-10-133,695.003,725.003,540.003,570.003,546.02486,051
2023-10-123,640.003,840.003,620.003,750.003,724.811,370,467
2023-10-113,670.003,855.003,595.003,645.003,620.521,378,468
2023-10-103,565.003,625.003,430.003,545.003,521.19259,680
2023-10-063,400.003,675.003,400.003,545.003,521.19449,179
2023-10-053,450.003,700.003,405.003,405.003,382.13623,569
2023-10-043,570.003,570.003,415.003,430.003,406.96292,312
2023-10-033,605.003,605.003,605.003,605.003,580.790
2023-09-273,455.003,650.003,455.003,605.003,580.79214,862
2023-09-263,565.003,680.003,465.003,500.003,476.49426,901
2023-09-253,675.003,735.003,550.003,555.003,531.12537,957
2023-09-243,700.003,700.003,700.003,700.003,675.150
2023-09-223,655.003,800.003,630.003,700.003,675.15526,027
2023-09-213,940.003,965.003,680.003,695.003,670.18822,329
2023-09-203,995.004,110.003,920.003,940.003,913.54848,080
2023-09-194,145.004,295.004,020.004,020.003,993.001,241,073
2023-09-184,300.004,355.004,020.004,140.004,112.19906,574
2023-09-174,310.004,310.004,310.004,310.004,281.050
2023-09-154,355.004,560.004,285.004,310.004,281.053,513,376
2023-09-144,325.004,595.004,285.004,395.004,365.484,080,031
2023-09-134,300.004,795.004,190.004,360.004,330.7212,921,289
2023-09-124,185.004,845.004,005.004,500.004,469.7818,383,514
2023-09-114,635.004,980.004,220.004,220.004,191.6627,628,645
2023-09-104,380.004,380.004,380.004,380.004,350.580
2023-09-083,370.004,380.003,345.004,380.004,350.5812,950,606
2023-09-073,400.003,430.003,335.003,370.003,347.3770,285
2023-09-063,465.003,470.003,410.003,410.003,387.1035,961
2023-09-053,420.003,495.003,420.003,460.003,436.7634,589
2023-09-043,400.003,500.003,390.003,435.003,411.9354,993
2023-09-013,430.003,525.003,425.003,430.003,406.9656,857
2023-08-313,545.003,545.003,425.003,430.003,406.9662,102
2023-08-303,520.003,535.003,460.003,490.003,466.5648,178
2023-08-293,485.003,550.003,470.003,505.003,481.4663,390
2023-08-283,365.003,500.003,365.003,480.003,456.6366,957
2023-08-253,370.003,420.003,360.003,365.003,342.4046,342
2023-08-243,370.003,445.003,360.003,415.003,392.0643,321
2023-08-233,345.003,405.003,325.003,365.003,342.4065,248
2023-08-223,365.003,400.003,325.003,375.003,352.3362,095
2023-08-213,350.003,455.003,350.003,365.003,342.4066,774
2023-08-183,290.003,400.003,290.003,380.003,357.30114,235
← NewerPage 13 of 22 · 1,288 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.