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%WTI98.30▲ 1.18%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-074,650.004,690.004,120.004,165.004,113.393,896,020
2022-10-063,835.004,045.003,835.004,045.003,994.871,266,833
2022-10-053,935.003,960.003,800.003,800.003,752.91309,441
2022-10-043,790.003,965.003,780.003,900.003,851.67644,879
2022-09-303,640.003,815.003,535.003,815.003,767.72707,582
2022-09-293,750.003,915.003,550.003,600.003,555.39546,200
2022-09-284,030.004,120.003,700.003,715.003,668.96828,403
2022-09-274,100.004,430.003,980.004,080.004,029.44977,425
2022-09-264,635.004,865.004,120.004,145.004,093.631,934,739
2022-09-254,605.004,605.004,605.004,605.004,547.930
2022-09-234,840.005,110.004,535.004,605.004,547.939,083,111
2022-09-224,555.004,640.004,325.004,410.004,355.351,479,036
2022-09-214,655.004,870.004,460.004,515.004,459.052,288,967
2022-09-204,490.005,190.004,445.004,795.004,735.5813,522,994
2022-09-195,080.005,080.004,505.004,505.004,449.172,522,225
2022-09-185,080.005,080.005,080.005,080.005,017.050
2022-09-164,580.005,390.004,560.005,080.005,017.0526,119,833
2022-09-154,570.004,570.004,380.004,380.004,325.72877,244
2022-09-144,400.004,655.004,275.004,485.004,429.424,780,920
2022-09-133,970.004,480.003,970.004,435.004,380.043,002,143
2022-09-084,125.004,195.003,930.003,950.003,901.05474,855
2022-09-074,145.004,335.004,075.004,125.004,073.88530,551
2022-09-063,885.004,360.003,885.004,190.004,138.081,605,496
2022-09-053,920.003,980.003,850.003,900.003,851.67193,213
2022-09-043,940.003,940.003,940.003,940.003,891.170
2022-09-024,135.004,225.003,920.003,940.003,891.17495,528
2022-09-014,380.004,380.004,090.004,105.004,054.13409,755
2022-08-314,215.004,480.004,215.004,380.004,325.721,037,272
2022-08-304,020.004,300.004,020.004,300.004,246.71789,864
2022-08-293,995.004,065.003,920.004,020.003,970.18203,760
2022-08-264,230.004,265.004,150.004,180.004,128.20283,342
2022-08-254,200.004,285.004,170.004,235.004,182.52307,632
2022-08-244,065.004,300.004,010.004,270.004,217.09918,927
2022-08-233,865.004,335.003,850.004,065.004,014.634,652,851
2022-08-223,980.004,000.003,865.003,865.003,817.10353,552
2022-08-214,060.004,060.004,060.004,060.004,009.690
2022-08-194,150.004,190.004,050.004,060.004,009.69370,976
2022-08-184,405.004,470.004,000.004,230.004,177.58691,457
2022-08-174,610.004,670.004,450.004,470.004,414.61605,820
2022-08-164,720.004,885.004,605.004,605.004,547.933,874,315
2022-08-124,410.004,630.004,400.004,615.004,557.811,596,868
2022-08-114,340.004,710.004,305.004,480.004,424.483,979,349
2022-08-104,255.004,345.004,190.004,295.004,241.78222,826
2022-08-094,295.004,480.004,250.004,255.004,202.27590,963
2022-08-084,280.004,340.004,265.004,290.004,236.84130,255
2022-08-054,280.004,320.004,220.004,260.004,207.21169,864
2022-08-044,270.004,305.004,240.004,260.004,207.21170,286
2022-08-034,220.004,285.004,135.004,260.004,207.21204,886
2022-08-024,235.004,310.004,150.004,220.004,167.70226,990
2022-08-014,275.004,310.004,200.004,235.004,182.52155,875
2022-07-314,215.004,215.004,215.004,215.004,162.770
2022-07-294,170.004,230.004,125.004,215.004,162.77187,885
2022-07-284,080.004,330.004,070.004,155.004,103.51707,452
2022-07-274,010.004,080.004,010.004,050.003,999.8157,310
2022-07-264,035.004,090.004,015.004,045.003,994.8788,398
2022-07-254,070.004,150.003,980.004,100.004,049.19115,644
2022-07-244,070.004,070.004,070.004,070.004,019.560
2022-07-224,235.004,235.004,065.004,070.004,019.56133,582
2022-07-214,120.004,195.004,115.004,180.004,128.2095,305
2022-07-204,125.004,220.004,085.004,120.004,068.94160,082
← NewerPage 18 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.