See inside every stock. Pro
WatchlistPro
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%WTI98.94▲ 1.84%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-173,410.003,465.003,310.003,380.003,357.30119,194
2023-08-163,585.003,585.003,440.003,470.003,446.69168,759
2023-08-143,740.003,795.003,590.003,610.003,585.75107,407
2023-08-133,740.003,740.003,740.003,740.003,714.880
2023-08-113,730.003,785.003,710.003,740.003,714.8831,819
2023-08-103,680.003,765.003,670.003,745.003,719.8543,925
2023-08-093,580.003,710.003,580.003,685.003,660.2579,364
2023-08-083,745.003,815.003,595.003,600.003,575.82197,798
2023-08-073,780.003,780.003,685.003,745.003,719.8576,186
2023-08-043,700.003,790.003,700.003,780.003,754.6160,521
2023-08-033,805.003,840.003,685.003,740.003,714.88137,181
2023-08-023,855.003,910.003,780.003,810.003,784.41121,981
2023-08-013,915.003,915.003,810.003,845.003,819.18164,251
2023-07-313,870.003,935.003,785.003,915.003,888.71231,738
2023-07-303,865.003,865.003,865.003,865.003,839.040
2023-07-283,685.003,990.003,685.003,865.003,839.04159,448
2023-07-273,555.003,845.003,555.003,750.003,724.81175,515
2023-07-263,790.003,815.003,560.003,605.003,580.79429,407
2023-07-253,875.003,950.003,795.003,820.003,794.34222,708
2023-07-243,940.003,950.003,835.003,900.003,873.81228,785
2023-07-233,985.003,985.003,985.003,985.003,958.240
2023-07-213,950.004,045.003,945.003,985.003,958.24138,078
2023-07-203,945.004,020.003,920.004,000.003,973.13122,858
2023-07-194,080.004,105.003,950.003,965.003,938.37267,930
2023-07-184,155.004,215.004,045.004,075.004,047.63244,492
2023-07-174,190.004,295.004,150.004,185.004,156.89141,387
2023-07-164,190.004,190.004,190.004,190.004,161.860
2023-07-144,300.004,400.004,180.004,190.004,161.86243,755
2023-07-134,325.004,385.004,255.004,295.004,266.15182,021
2023-07-124,240.004,450.004,240.004,340.004,310.85326,000
2023-07-114,215.004,305.004,200.004,240.004,211.52195,038
2023-07-104,075.004,330.004,070.004,255.004,226.42351,144
2023-07-094,110.004,110.004,110.004,110.004,082.400
2023-07-074,180.004,220.004,095.004,110.004,082.40219,313
2023-07-064,395.004,400.004,165.004,200.004,171.79409,010
2023-07-054,530.004,555.004,370.004,370.004,340.65381,526
2023-07-044,460.004,560.004,445.004,515.004,484.68357,841
2023-07-034,450.004,525.004,385.004,450.004,420.11330,988
2023-07-024,450.004,450.004,450.004,450.004,420.110
2023-06-304,340.004,470.004,275.004,450.004,420.11493,157
2023-06-294,415.004,470.004,335.004,340.004,310.85409,904
2023-06-284,585.004,670.004,395.004,435.004,405.211,461,421
2023-06-274,500.004,780.004,480.004,680.004,648.573,382,335
2023-06-264,420.005,070.004,320.004,525.004,494.6110,033,039
2023-06-254,310.004,310.004,310.004,310.004,281.050
2023-06-234,230.004,405.004,170.004,310.004,281.05597,579
2023-06-224,315.004,370.004,130.004,255.004,226.42416,560
2023-06-214,690.004,730.004,345.004,360.004,330.722,724,129
2023-06-204,445.004,885.004,315.004,520.004,489.647,063,649
2023-06-194,205.004,605.004,140.004,605.004,574.072,606,193
2023-06-184,225.004,225.004,225.004,225.004,196.620
2023-06-164,170.004,290.004,135.004,225.004,196.62769,463
2023-06-154,090.004,390.004,030.004,295.004,266.152,309,176
2023-06-144,010.004,140.003,985.004,030.004,002.93555,057
2023-06-133,980.004,035.003,970.003,985.003,958.24122,800
2023-06-124,025.004,040.003,980.003,980.003,953.2798,728
2023-06-094,055.004,075.004,020.004,025.003,997.97128,911
2023-06-084,000.004,070.003,965.004,070.004,042.66146,242
2023-06-074,020.004,065.004,010.004,030.004,002.93167,608
2023-06-064,040.004,040.004,040.004,040.004,012.870
← NewerPage 14 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.