Histeel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 4,035.00 | 4,155.00 | 4,015.00 | 4,065.00 | 4,014.63 | 123,675 |
| 2022-07-18 | 4,010.00 | 4,060.00 | 3,810.00 | 4,040.00 | 3,989.94 | 119,886 |
| 2022-07-15 | 4,005.00 | 4,015.00 | 3,825.00 | 3,980.00 | 3,930.68 | 167,477 |
| 2022-07-14 | 4,035.00 | 4,070.00 | 3,950.00 | 4,005.00 | 3,955.37 | 68,648 |
| 2022-07-13 | 4,015.00 | 4,110.00 | 3,815.00 | 4,035.00 | 3,985.00 | 138,877 |
| 2022-07-12 | 4,170.00 | 4,200.00 | 4,005.00 | 4,035.00 | 3,985.00 | 168,666 |
| 2022-07-11 | 4,300.00 | 4,315.00 | 4,210.00 | 4,215.00 | 4,162.77 | 116,133 |
| 2022-07-10 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,207.21 | 0 |
| 2022-07-08 | 4,220.00 | 4,340.00 | 4,200.00 | 4,260.00 | 4,207.21 | 200,549 |
| 2022-07-07 | 4,115.00 | 4,235.00 | 4,115.00 | 4,185.00 | 4,133.14 | 103,812 |
| 2022-07-06 | 4,320.00 | 4,330.00 | 4,075.00 | 4,100.00 | 4,049.19 | 157,167 |
| 2022-07-05 | 4,010.00 | 4,295.00 | 4,010.00 | 4,255.00 | 4,202.27 | 345,493 |
| 2022-07-04 | 4,100.00 | 4,160.00 | 3,925.00 | 3,990.00 | 3,940.56 | 162,515 |
| 2022-07-01 | 4,150.00 | 4,305.00 | 4,045.00 | 4,100.00 | 4,049.19 | 178,617 |
| 2022-06-30 | 4,435.00 | 4,435.00 | 4,200.00 | 4,205.00 | 4,152.89 | 214,829 |
| 2022-06-29 | 4,240.00 | 4,430.00 | 4,240.00 | 4,370.00 | 4,315.85 | 169,269 |
| 2022-06-28 | 4,255.00 | 4,405.00 | 4,250.00 | 4,345.00 | 4,291.16 | 201,247 |
| 2022-06-27 | 4,160.00 | 4,345.00 | 4,100.00 | 4,295.00 | 4,241.78 | 320,680 |
| 2022-06-26 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,093.63 | 0 |
| 2022-06-24 | 3,880.00 | 4,160.00 | 3,880.00 | 4,145.00 | 4,093.63 | 380,592 |
| 2022-06-23 | 4,190.00 | 4,265.00 | 3,880.00 | 3,880.00 | 3,831.92 | 477,081 |
| 2022-06-22 | 4,445.00 | 4,560.00 | 4,200.00 | 4,205.00 | 4,152.89 | 439,481 |
| 2022-06-21 | 4,470.00 | 4,545.00 | 4,420.00 | 4,470.00 | 4,414.61 | 213,305 |
| 2022-06-20 | 4,720.00 | 4,755.00 | 4,365.00 | 4,455.00 | 4,399.79 | 401,835 |
| 2022-06-17 | 4,530.00 | 4,715.00 | 4,490.00 | 4,715.00 | 4,656.57 | 248,216 |
| 2022-06-16 | 4,680.00 | 4,835.00 | 4,615.00 | 4,640.00 | 4,582.50 | 404,769 |
| 2022-06-15 | 4,720.00 | 4,870.00 | 4,590.00 | 4,590.00 | 4,533.12 | 461,409 |
| 2022-06-14 | 4,705.00 | 4,875.00 | 4,675.00 | 4,810.00 | 4,750.39 | 453,614 |
| 2022-06-13 | 4,955.00 | 4,985.00 | 4,855.00 | 4,855.00 | 4,794.84 | 456,034 |
| 2022-06-12 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,135.56 | 0 |
| 2022-06-10 | 5,250.00 | 5,440.00 | 5,010.00 | 5,200.00 | 5,135.56 | 965,781 |
| 2022-06-09 | 5,560.00 | 5,560.00 | 5,290.00 | 5,300.00 | 5,234.32 | 458,409 |
| 2022-06-08 | 5,580.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,491.10 | 311,727 |
| 2022-06-07 | 5,500.00 | 5,810.00 | 5,390.00 | 5,610.00 | 5,540.48 | 1,536,890 |
| 2022-06-06 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,451.59 | 0 |
| 2022-06-03 | 5,590.00 | 5,590.00 | 5,350.00 | 5,520.00 | 5,451.59 | 577,759 |
| 2022-06-02 | 5,550.00 | 5,740.00 | 5,490.00 | 5,530.00 | 5,461.47 | 544,716 |
| 2022-06-01 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,510.85 | 0 |
| 2022-05-31 | 5,680.00 | 5,690.00 | 5,560.00 | 5,580.00 | 5,510.85 | 327,802 |
| 2022-05-30 | 5,650.00 | 5,700.00 | 5,560.00 | 5,630.00 | 5,560.23 | 384,628 |
| 2022-05-27 | 5,620.00 | 5,710.00 | 5,500.00 | 5,640.00 | 5,570.11 | 465,421 |
| 2022-05-26 | 5,690.00 | 5,990.00 | 5,510.00 | 5,530.00 | 5,461.47 | 982,108 |
| 2022-05-25 | 5,710.00 | 5,780.00 | 5,590.00 | 5,690.00 | 5,619.49 | 536,745 |
| 2022-05-24 | 6,270.00 | 6,270.00 | 5,730.00 | 5,740.00 | 5,668.87 | 1,474,723 |
| 2022-05-23 | 6,330.00 | 6,410.00 | 5,970.00 | 6,050.00 | 5,975.03 | 1,424,088 |
| 2022-05-22 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,212.05 | 0 |
| 2022-05-20 | 6,480.00 | 7,090.00 | 6,270.00 | 6,290.00 | 6,212.05 | 9,756,392 |
| 2022-05-19 | 5,690.00 | 6,140.00 | 5,630.00 | 6,090.00 | 6,014.53 | 2,528,683 |
| 2022-05-18 | 5,970.00 | 6,130.00 | 5,890.00 | 5,900.00 | 5,826.89 | 1,380,680 |
| 2022-05-17 | 5,750.00 | 6,420.00 | 5,700.00 | 5,950.00 | 5,876.27 | 7,042,192 |
| 2022-05-16 | 5,460.00 | 5,850.00 | 5,460.00 | 5,740.00 | 5,668.87 | 2,351,145 |
| 2022-05-15 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,451.59 | 0 |
| 2022-05-13 | 5,610.00 | 5,670.00 | 5,380.00 | 5,520.00 | 5,451.59 | 775,046 |
| 2022-05-12 | 5,760.00 | 6,030.00 | 5,530.00 | 5,620.00 | 5,550.36 | 862,264 |
| 2022-05-11 | 6,430.00 | 6,530.00 | 5,920.00 | 5,920.00 | 5,846.64 | 3,476,202 |
| 2022-05-10 | 5,750.00 | 5,940.00 | 5,630.00 | 5,920.00 | 5,846.64 | 1,644,251 |
| 2022-05-09 | 6,160.00 | 6,290.00 | 5,800.00 | 5,800.00 | 5,728.13 | 1,386,720 |
| 2022-05-08 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,083.66 | 0 |
| 2022-05-06 | 6,350.00 | 6,650.00 | 6,160.00 | 6,160.00 | 6,083.66 | 962,672 |
| 2022-05-04 | 6,670.00 | 7,130.00 | 6,430.00 | 6,480.00 | 6,399.70 | 4,851,175 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.