Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,970.003,020.002,865.002,890.002,890.00129,717
2026-07-163,025.003,080.002,925.002,990.002,990.0079,893
2026-07-152,920.003,060.002,895.003,025.003,025.00153,478
2026-07-142,880.002,940.002,805.002,865.002,865.00122,029
2026-07-133,005.003,080.002,885.002,900.002,900.00169,965
2026-07-102,910.003,050.002,910.003,030.003,030.00136,315
2026-07-092,855.002,970.002,825.002,910.002,910.00155,336
2026-07-083,045.003,055.002,800.002,870.002,870.00160,749
2026-07-072,990.003,085.002,990.003,045.003,045.00153,434
2026-07-063,045.003,135.002,965.003,055.003,055.00113,760
2026-07-032,960.003,050.002,895.003,045.003,045.00120,206
2026-07-023,050.003,085.002,960.003,000.003,000.00131,487
2026-07-013,075.003,180.003,005.003,110.003,110.00131,674
2026-06-303,130.003,170.003,035.003,035.003,035.00136,087
2026-06-292,970.003,170.002,970.003,145.003,145.00159,611
2026-06-263,040.003,100.002,930.003,000.003,000.00257,883
2026-06-253,160.003,250.003,040.003,065.003,065.00295,030
2026-06-243,085.003,340.003,085.003,180.003,180.00433,799
2026-06-233,250.003,590.003,115.003,125.003,125.002,086,281
2026-06-223,200.003,780.003,115.003,275.003,275.003,966,007
2026-06-193,445.003,445.003,160.003,235.003,235.00567,699
2026-06-183,355.003,835.003,355.003,460.003,460.002,009,284
2026-06-173,445.004,225.003,445.003,520.003,520.006,495,001
2026-06-163,220.003,320.003,160.003,250.003,250.00179,041
2026-06-153,320.003,400.003,200.003,210.003,210.00165,890
2026-06-123,050.003,205.003,050.003,175.003,175.00190,984
2026-06-113,015.003,080.002,955.003,010.003,010.00150,229
2026-06-103,000.003,185.002,965.003,040.003,040.0040
2026-06-092,980.003,090.002,965.003,015.003,015.00118,817
2026-06-082,945.003,115.002,920.002,980.002,980.00227,957
2026-06-053,185.003,230.003,090.003,135.003,135.00220,632
2026-06-043,270.003,435.003,100.003,265.003,265.00106,448
2026-06-023,270.003,380.003,205.003,305.003,305.00331,678
2026-06-013,445.003,490.003,280.003,355.003,355.00482,494
2026-05-293,600.003,635.003,440.003,510.003,510.00187,426
2026-05-283,695.003,790.003,500.003,600.003,600.00235,229
2026-05-273,875.003,910.003,645.003,695.003,695.00272,753
2026-05-263,910.003,980.003,860.003,895.003,895.00199,895
2026-05-223,855.003,970.003,830.003,875.003,875.00201,294
2026-05-213,820.003,930.003,770.003,840.003,840.00302,904
2026-05-203,790.003,790.003,540.003,710.003,710.00353,147
2026-05-193,860.003,930.003,650.003,830.003,830.00498,092
2026-05-184,010.004,060.003,760.003,950.003,950.00286,993
2026-05-154,070.004,215.003,930.004,090.004,090.00643,048
2026-05-144,020.004,190.004,020.004,065.004,065.00245,784
2026-05-133,965.004,200.003,965.004,020.004,020.00528,185
2026-05-124,110.004,255.003,930.004,015.004,015.00534,785
2026-05-114,320.004,425.004,040.004,150.004,150.00494,350
2026-05-084,520.004,525.004,385.004,420.004,420.00433,133
2026-05-074,480.004,975.004,365.004,600.004,600.003,423,126
2026-05-064,820.004,855.004,530.004,530.004,530.00916,966
2026-05-044,645.004,700.004,595.004,610.004,610.00510,005
2026-04-304,990.004,990.004,610.004,620.004,620.001,303,657
2026-04-295,240.005,260.004,925.004,990.004,990.002,398,608
2026-04-284,645.005,680.004,630.005,240.005,240.0022,841,104
2026-04-274,505.004,565.004,460.004,550.004,550.00574,972
2026-04-244,465.004,585.004,435.004,435.004,435.00392,453
2026-04-234,580.004,630.004,430.004,465.004,465.00671,598
2026-04-224,655.004,720.004,560.004,575.004,575.001,084,583
2026-04-214,610.004,910.004,575.004,600.004,600.004,382,192
← NewerPage 2 of 22 · 1,290 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.