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%WTI98.65▲ 1.54%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-202,940.002,940.002,940.002,940.002,903.570
2022-02-182,810.002,945.002,810.002,940.002,903.57243,892
2022-02-172,905.002,955.002,710.002,885.002,849.25455,654
2022-02-162,780.002,880.002,765.002,880.002,844.31408,514
2022-02-152,795.002,865.002,705.002,710.002,676.42537,685
2022-02-142,805.003,085.002,760.002,815.002,780.121,640,891
2022-02-132,880.002,880.002,880.002,880.002,844.310
2022-02-113,040.003,040.002,870.002,880.002,844.31728,630
2022-02-103,350.003,370.003,050.003,055.003,017.141,758,275
2022-02-093,080.003,080.003,080.003,080.003,041.830
2022-02-083,080.003,080.003,080.003,080.003,041.830
2022-02-073,175.003,175.003,030.003,080.003,041.83597,392
2022-02-043,115.003,205.003,075.003,175.003,135.651,202,572
2022-02-033,075.003,270.003,045.003,120.003,081.342,753,324
2022-01-283,225.003,265.002,910.003,075.003,036.892,912,073
2022-01-273,400.003,405.003,020.003,060.003,022.083,008,653
2022-01-263,395.003,395.003,395.003,395.003,352.930
2022-01-253,395.003,395.003,395.003,395.003,352.931,613,013
2022-01-242,745.002,755.002,615.002,615.002,582.59210,414
2022-01-212,745.002,800.002,730.002,745.002,710.9865,359
2022-01-202,675.002,740.002,645.002,720.002,686.29115,289
2022-01-192,680.002,720.002,620.002,710.002,676.4260,549
2022-01-182,795.002,805.002,720.002,720.002,686.2975,293
2022-01-172,860.002,890.002,795.002,815.002,780.1279,607
2022-01-142,985.002,995.002,920.002,925.002,888.7588,410
2022-01-133,020.003,050.002,960.002,985.002,948.01103,591
2022-01-122,875.003,000.002,855.002,960.002,923.3283,367
2022-01-112,925.002,930.002,835.002,885.002,849.2576,457
2022-01-102,990.003,030.002,940.002,955.002,918.38122,579
2022-01-072,900.002,990.002,880.002,965.002,928.26166,703
2022-01-062,845.002,980.002,805.002,940.002,903.57208,271
2022-01-052,870.003,155.002,870.002,950.002,913.44604,175
2022-01-042,800.002,860.002,775.002,860.002,824.56108,669
2022-01-032,765.002,780.002,730.002,775.002,740.61100,144
2021-12-302,715.002,765.002,690.002,765.002,730.7470,828
2021-12-292,720.002,730.002,650.002,715.002,681.3690,573
2021-12-282,760.002,785.002,660.002,720.002,646.7964,914
2021-12-272,760.002,830.002,720.002,760.002,685.7184,883
2021-12-242,730.002,770.002,720.002,760.002,685.7141,333
2021-12-232,705.002,720.002,680.002,710.002,637.0647,729
2021-12-222,665.002,705.002,660.002,680.002,607.8742,044
2021-12-212,615.002,660.002,610.002,660.002,588.4083,663
2021-12-202,695.002,705.002,635.002,640.002,568.9471,974
2021-12-172,730.002,770.002,655.002,735.002,661.3964,616
2021-12-162,705.002,760.002,680.002,745.002,671.1274,745
2021-12-152,700.002,730.002,675.002,700.002,627.3354,007
2021-12-142,785.002,790.002,690.002,700.002,627.3378,576
2021-12-132,740.002,820.002,740.002,795.002,719.77121,893
2021-12-102,800.002,800.002,720.002,740.002,666.2579,006
2021-12-092,760.002,815.002,750.002,800.002,724.6448,916
2021-12-082,810.002,860.002,755.002,760.002,685.7175,265
2021-12-072,820.002,855.002,785.002,810.002,734.3763,711
2021-12-062,825.002,855.002,800.002,810.002,734.37112,622
2021-12-052,825.002,825.002,825.002,825.002,748.960
2021-12-032,710.002,830.002,680.002,825.002,748.96128,180
2021-12-022,610.002,710.002,560.002,675.002,603.00113,821
2021-12-012,510.002,625.002,455.002,610.002,539.75151,863
2021-11-302,650.002,720.002,435.002,510.002,442.44284,250
2021-11-292,675.002,685.002,590.002,670.002,598.13107,948
2021-11-262,820.002,820.002,670.002,710.002,637.06151,548
← NewerPage 21 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.