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%WTI99.40▲ 2.32%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-036,870.006,880.006,620.006,640.006,557.721,735,495
2022-05-026,660.006,970.006,660.006,870.006,784.871,571,844
2022-05-016,840.006,840.006,840.006,840.006,755.240
2022-04-296,940.007,140.006,830.006,840.006,755.242,692,222
2022-04-286,780.007,900.006,670.006,900.006,814.4921,919,845
2022-04-277,170.007,180.006,640.006,770.006,686.103,339,596
2022-04-267,210.007,590.007,150.007,380.007,288.5510,690,813
2022-04-256,870.007,690.006,860.007,130.007,041.6413,514,469
2022-04-247,050.007,050.007,050.007,050.006,962.630
2022-04-226,970.007,850.006,850.007,050.006,962.6312,695,296
2022-04-217,350.007,760.006,990.007,070.006,982.3915,049,229
2022-04-205,800.007,700.005,730.007,460.007,367.5541,047,413
2022-04-195,630.006,190.005,460.005,930.005,856.5111,478,757
2022-04-185,180.005,830.005,070.005,830.005,757.7511,905,523
2022-04-175,250.005,250.005,250.005,250.005,184.940
2022-04-155,310.005,390.005,130.005,250.005,184.943,191,652
2022-04-144,760.005,600.004,760.005,320.005,254.0725,126,518
2022-04-135,090.005,400.004,690.004,750.004,691.1412,476,667
2022-04-124,335.005,000.004,300.004,560.004,503.496,842,919
2022-04-114,380.004,480.004,340.004,385.004,330.66489,364
2022-04-104,435.004,435.004,435.004,435.004,380.040
2022-04-084,635.004,680.004,385.004,435.004,380.041,066,835
2022-04-074,965.004,965.004,625.004,635.004,577.561,323,408
2022-04-065,190.005,440.004,965.004,995.004,933.108,920,810
2022-04-054,900.004,955.004,775.004,905.004,844.221,637,354
2022-04-044,930.005,060.004,835.004,935.004,873.841,624,541
2022-04-015,030.005,300.004,790.004,855.004,794.843,999,660
2022-03-314,965.005,460.004,935.005,070.005,007.176,399,191
2022-03-305,150.005,170.004,855.004,945.004,883.722,255,484
2022-03-295,340.005,790.005,120.005,230.005,165.196,082,819
2022-03-285,300.005,760.005,140.005,290.005,224.4512,663,990
2022-03-275,380.005,380.005,380.005,380.005,313.330
2022-03-255,620.005,630.005,310.005,380.005,313.333,345,383
2022-03-245,630.006,800.005,440.005,690.005,619.4928,524,935
2022-03-234,820.005,510.004,760.005,510.005,441.7213,990,556
2022-03-223,930.004,240.003,885.004,240.004,187.463,566,337
2022-03-213,680.004,020.003,670.004,000.003,950.437,247,235
2022-03-183,985.004,125.003,655.003,680.003,634.406,129,515
2022-03-173,575.003,575.003,575.003,575.003,530.700
2022-03-163,730.003,730.003,535.003,575.003,530.701,173,779
2022-03-153,670.003,670.003,670.003,670.003,624.520
2022-03-143,295.003,980.003,295.003,670.003,624.5213,485,266
2022-03-133,250.003,250.003,250.003,250.003,209.730
2022-03-113,360.003,380.003,205.003,250.003,209.73784,556
2022-03-103,320.003,320.003,320.003,320.003,278.860
2022-03-093,320.003,320.003,320.003,320.003,278.860
2022-03-083,640.003,695.003,315.003,320.003,278.861,701,012
2022-03-073,725.004,030.003,615.003,780.003,733.166,730,911
2022-03-063,720.003,720.003,720.003,720.003,673.900
2022-03-043,560.003,560.003,560.003,560.003,515.880
2022-03-034,000.004,185.003,545.003,560.003,515.8814,189,477
2022-03-023,355.003,540.003,260.003,470.003,427.002,177,312
2022-03-013,305.003,305.003,305.003,305.003,264.040
2022-02-283,325.003,325.003,325.003,325.003,283.800
2022-02-273,325.003,325.003,325.003,325.003,283.800
2022-02-253,365.003,495.003,170.003,325.003,283.802,627,014
2022-02-243,500.003,690.003,435.003,565.003,520.827,709,022
2022-02-232,940.002,940.002,940.002,940.002,903.570
2022-02-222,940.002,940.002,940.002,940.002,903.570
2022-02-212,940.002,940.002,940.002,940.002,903.570
← NewerPage 20 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.