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%WTI99.76▲ 2.69%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-194,260.004,260.004,260.004,260.004,231.390
2023-03-174,205.004,265.004,130.004,260.004,231.39169,024
2023-03-164,135.004,200.004,075.004,140.004,112.19128,743
2023-03-154,075.004,250.004,075.004,205.004,176.76191,534
2023-03-144,225.004,275.004,025.004,060.004,032.73227,038
2023-03-134,180.004,290.004,120.004,290.004,261.19253,735
2023-03-124,235.004,235.004,235.004,235.004,206.560
2023-03-104,280.004,375.004,230.004,235.004,206.56237,639
2023-03-094,465.004,530.004,330.004,375.004,345.62327,856
2023-03-084,555.004,580.004,465.004,465.004,435.01383,780
2023-03-074,665.004,730.004,565.004,610.004,579.04472,198
2023-03-064,750.004,775.004,465.004,670.004,638.63749,776
2023-03-054,850.004,850.004,850.004,850.004,817.430
2023-03-035,000.005,000.004,825.004,850.004,817.43795,236
2023-03-024,840.004,995.004,810.004,960.004,926.691,593,439
2023-03-014,840.004,840.004,840.004,840.004,807.490
2023-02-284,680.004,855.004,585.004,840.004,807.491,099,858
2023-02-274,490.004,790.004,450.004,790.004,757.831,639,436
2023-02-264,510.004,510.004,510.004,510.004,479.710
2023-02-244,720.004,765.004,510.004,510.004,479.7132,229
2023-02-234,865.004,875.004,660.004,730.004,698.23115,675
2023-02-225,000.005,160.004,830.004,935.004,901.8661,984
2023-02-215,410.005,650.004,920.005,000.004,966.4287,245
2023-02-204,200.004,690.004,170.004,600.004,569.11540,998
2023-02-194,310.004,310.004,310.004,310.004,281.050
2023-02-174,110.004,315.004,050.004,310.004,281.0585,698
2023-02-164,040.004,165.004,020.004,045.004,017.833,296
2023-02-154,140.004,170.004,010.004,035.004,007.9014,413
2023-02-144,220.004,360.004,075.004,140.004,112.1914,821
2023-02-134,060.004,440.004,025.004,200.004,171.7910,800
2023-02-103,915.004,305.003,800.003,935.003,908.5718,433
2023-02-093,960.003,990.003,710.003,915.003,888.71186
2023-02-083,915.003,970.003,890.003,910.003,883.74581
2023-02-073,885.003,990.003,875.003,895.003,868.84903
2023-02-063,845.003,920.003,800.003,895.003,868.84950
2023-02-053,840.003,840.003,840.003,840.003,814.210
2023-02-033,895.003,895.003,815.003,840.003,814.211,126
2023-02-023,795.003,940.003,760.003,870.003,844.012,206
2023-02-013,740.003,800.003,740.003,740.003,714.882,843
2023-01-313,670.003,800.003,620.003,740.003,714.883,632
2023-01-303,760.003,775.003,660.003,670.003,645.351,767
2023-01-273,775.003,815.003,730.003,740.003,714.8820
2023-01-263,715.003,785.003,710.003,775.003,749.65416
2023-01-253,740.003,750.003,690.003,695.003,670.18229
2023-01-203,665.003,715.003,635.003,690.003,665.2243,094
2023-01-193,610.003,650.003,580.003,650.003,625.4945,615
2023-01-183,640.003,680.003,580.003,640.003,615.55115,319
2023-01-173,715.003,930.003,665.003,670.003,645.35589,095
2023-01-163,790.003,790.003,645.003,685.003,660.2578,944
2023-01-133,745.003,765.003,705.003,740.003,714.88106,635
2023-01-123,710.003,780.003,640.003,750.003,724.81190,054
2023-01-113,690.003,775.003,685.003,700.003,675.15175,061
2023-01-103,640.003,810.003,560.003,655.003,630.45669,508
2023-01-093,470.003,535.003,470.003,525.003,501.33139,562
2023-01-063,280.003,795.003,275.003,450.003,426.831,202,009
2023-01-053,330.003,345.003,240.003,340.003,317.5764,157
2023-01-043,180.003,300.003,160.003,300.003,277.8472,834
2023-01-033,145.003,230.003,000.003,230.003,208.31138,556
2023-01-023,260.003,340.003,130.003,195.003,173.54142,236
2022-12-293,485.003,495.003,295.003,300.003,277.84155,773
← NewerPage 16 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.