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%WTI99.60▲ 2.52%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-283,500.003,545.003,485.003,520.003,496.3658,695
2022-12-273,440.003,500.003,440.003,500.003,456.63101,058
2022-12-263,555.003,560.003,435.003,435.003,392.43141,836
2022-12-233,670.003,670.003,550.003,550.003,506.01138,245
2022-12-223,675.003,725.003,630.003,680.003,634.40102,502
2022-12-213,655.003,720.003,600.003,630.003,585.0284,230
2022-12-203,730.003,765.003,615.003,625.003,580.08161,972
2022-12-193,760.003,815.003,730.003,765.003,718.3498,884
2022-12-163,825.003,910.003,800.003,800.003,752.91144,216
2022-12-154,000.004,045.003,920.003,945.003,896.11164,025
2022-12-144,020.004,070.004,000.004,010.003,960.31109,260
2022-12-134,065.004,120.003,985.004,015.003,965.25171,131
2022-12-124,035.004,490.004,010.004,060.004,009.69714,787
2022-12-113,980.003,980.003,980.003,980.003,930.680
2022-12-094,095.004,095.003,945.003,980.003,930.68129,582
2022-12-084,170.004,170.004,020.004,025.003,975.12140,007
2022-12-074,000.004,210.003,995.004,165.004,113.39162,408
2022-12-064,330.004,330.004,100.004,100.004,049.19222,002
2022-12-054,375.004,395.004,310.004,360.004,305.97122,463
2022-12-024,525.004,530.004,295.004,320.004,266.47265,917
2022-12-014,450.004,510.004,420.004,500.004,444.24246,610
2022-11-304,420.004,550.004,340.004,405.004,350.41210,393
2022-11-294,270.004,455.004,265.004,440.004,384.98239,973
2022-11-284,490.004,535.004,320.004,360.004,305.97336,707
2022-11-274,490.004,490.004,490.004,490.004,434.360
2022-11-254,465.004,520.004,445.004,490.004,434.36236,053
2022-11-244,480.004,515.004,415.004,505.004,449.17193,763
2022-11-234,435.004,515.004,400.004,475.004,419.54333,503
2022-11-224,300.004,490.004,285.004,455.004,399.79472,497
2022-11-214,400.004,475.004,300.004,360.004,305.97587,005
2022-11-184,190.004,440.004,175.004,320.004,266.471,065,164
2022-11-174,025.004,255.003,935.004,255.004,202.27568,015
2022-11-164,000.004,090.003,930.004,005.003,955.37308,362
2022-11-153,930.004,010.003,900.003,995.003,945.49323,125
2022-11-143,940.003,985.003,880.003,910.003,861.55321,174
2022-11-113,975.003,975.003,870.003,910.003,861.55424,062
2022-11-103,780.003,910.003,775.003,865.003,817.10119,012
2022-11-093,900.003,920.003,845.003,855.003,807.23208,644
2022-11-083,885.003,940.003,850.003,900.003,851.67299,619
2022-11-073,810.003,875.003,805.003,850.003,802.29220,591
2022-11-043,725.003,930.003,675.003,805.003,757.85747,604
2022-11-033,560.003,745.003,530.003,745.003,698.59225,748
2022-11-023,605.003,685.003,605.003,640.003,594.89173,431
2022-11-013,525.003,650.003,520.003,635.003,589.95153,844
2022-10-313,610.003,610.003,555.003,565.003,520.82120,875
2022-10-283,590.003,695.003,565.003,565.003,520.82167,192
2022-10-273,585.003,650.003,580.003,620.003,575.14111,982
2022-10-263,660.003,660.003,565.003,570.003,525.76169,477
2022-10-253,705.003,750.003,600.003,630.003,585.02262,020
2022-10-243,725.003,805.003,690.003,705.003,659.09210,519
2022-10-213,810.003,810.003,655.003,675.003,629.46303,983
2022-10-203,855.003,960.003,775.003,850.003,802.29286,797
2022-10-193,925.003,995.003,865.003,890.003,841.79373,000
2022-10-184,015.004,015.003,865.003,905.003,856.61408,337
2022-10-173,700.003,885.003,655.003,885.003,836.86315,626
2022-10-143,800.003,880.003,650.003,835.003,787.48380,712
2022-10-133,825.003,855.003,650.003,655.003,609.71311,440
2022-10-123,925.004,070.003,790.003,855.003,807.23770,041
2022-10-114,300.004,300.003,935.003,965.003,915.861,069,096
2022-10-104,165.004,165.004,165.004,165.004,113.390
← NewerPage 17 of 22 · 1,292 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.