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%WTI99.40▲ 2.32%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-053,930.004,180.003,930.004,040.004,012.87656,561
2023-06-023,915.003,955.003,905.003,930.003,903.6080,889
2023-06-013,925.003,930.003,880.003,915.003,888.7194,326
2023-05-313,885.004,010.003,875.003,905.003,878.77126,048
2023-05-303,910.003,940.003,870.003,875.003,848.97129,329
2023-05-293,910.003,910.003,910.003,910.003,883.740
2023-05-264,025.004,135.003,880.003,910.003,883.74440,018
2023-05-254,025.004,090.004,010.004,045.004,017.83193,521
2023-05-244,100.004,150.004,025.004,045.004,017.83274,416
2023-05-234,140.004,210.004,090.004,095.004,067.50482,501
2023-05-223,935.004,250.003,925.004,190.004,161.861,143,544
2023-05-193,975.004,115.003,900.003,950.003,923.47762,168
2023-05-183,800.004,700.003,685.003,930.003,903.606,828,569
2023-05-173,560.003,675.003,535.003,655.003,630.45129,329
2023-05-163,775.003,820.003,610.003,610.003,585.75422,044
2023-05-153,990.003,990.003,880.003,880.003,853.94203,741
2023-05-144,025.004,025.004,025.004,025.003,997.970
2023-05-124,060.004,070.003,930.004,025.003,997.97408,950
2023-05-113,870.004,255.003,870.004,225.004,196.621,246,200
2023-05-103,860.003,920.003,800.003,870.003,844.01112,879
2023-05-093,920.003,940.003,835.003,875.003,848.9793,285
2023-05-083,895.003,955.003,885.003,890.003,863.87114,843
2023-05-043,915.003,935.003,865.003,895.003,868.84125,776
2023-05-033,975.004,000.003,935.003,950.003,923.47113,399
2023-05-023,865.004,005.003,865.003,985.003,958.24140,587
2023-04-284,020.004,025.003,860.003,910.003,883.74252,243
2023-04-273,910.003,990.003,835.003,990.003,963.20191,517
2023-04-263,940.004,045.003,900.003,960.003,933.40152,309
2023-04-254,065.004,135.003,995.004,000.003,973.13315,828
2023-04-244,190.004,245.004,080.004,080.004,052.60330,118
2023-04-234,225.004,225.004,225.004,225.004,196.620
2023-04-214,435.004,435.004,225.004,225.004,196.62427,965
2023-04-204,740.004,880.004,440.004,460.004,430.051,513,792
2023-04-194,495.005,100.004,470.004,840.004,807.493,593,978
2023-04-184,675.004,710.004,495.004,495.004,464.81832,606
2023-04-175,230.005,250.004,660.004,660.004,628.705,096,188
2023-04-164,710.004,710.004,710.004,710.004,678.370
2023-04-144,215.004,745.004,215.004,710.004,678.373,106,845
2023-04-134,150.004,260.004,060.004,215.004,186.69201,657
2023-04-124,140.004,265.004,120.004,190.004,161.86234,104
2023-04-114,080.004,145.003,950.004,140.004,112.19205,494
2023-04-104,205.004,210.004,055.004,080.004,052.60230,555
2023-04-094,215.004,215.004,215.004,215.004,186.690
2023-04-074,255.004,300.004,205.004,215.004,186.69171,162
2023-04-064,320.004,380.004,185.004,255.004,226.42357,543
2023-04-054,290.004,320.004,240.004,245.004,216.49177,612
2023-04-044,325.004,450.004,275.004,330.004,300.92236,394
2023-04-034,220.004,315.004,190.004,300.004,271.12268,648
2023-04-024,230.004,230.004,230.004,230.004,201.590
2023-03-314,315.004,325.004,230.004,230.004,201.59304,668
2023-03-304,275.004,415.004,190.004,380.004,350.58505,425
2023-03-294,235.004,275.004,160.004,275.004,246.29157,561
2023-03-284,110.004,255.004,110.004,240.004,211.52200,246
2023-03-274,095.004,175.004,020.004,155.004,127.09224,588
2023-03-264,110.004,110.004,110.004,110.004,082.400
2023-03-244,085.004,130.004,040.004,110.004,082.40154,370
2023-03-234,155.004,200.004,050.004,060.004,032.73309,116
2023-03-224,200.004,305.004,155.004,225.004,196.62306,017
2023-03-214,355.004,355.004,155.004,155.004,127.09240,535
2023-03-204,380.004,430.004,235.004,330.004,300.92354,501
← NewerPage 15 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.