Histeel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 2,905.00 | 2,905.00 | 2,805.00 | 2,820.00 | 2,744.10 | 114,999 |
| 2021-11-24 | 2,960.00 | 2,960.00 | 2,845.00 | 2,915.00 | 2,836.54 | 97,447 |
| 2021-11-23 | 2,930.00 | 3,020.00 | 2,930.00 | 2,960.00 | 2,880.33 | 81,564 |
| 2021-11-22 | 3,005.00 | 3,025.00 | 2,915.00 | 2,930.00 | 2,851.14 | 137,039 |
| 2021-11-21 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 2,924.12 | 0 |
| 2021-11-19 | 2,980.00 | 3,035.00 | 2,955.00 | 3,005.00 | 2,924.12 | 156,371 |
| 2021-11-18 | 2,910.00 | 2,990.00 | 2,870.00 | 2,975.00 | 2,894.93 | 198,026 |
| 2021-11-17 | 3,045.00 | 3,070.00 | 2,895.00 | 2,910.00 | 2,831.67 | 465,210 |
| 2021-11-16 | 3,195.00 | 3,235.00 | 3,035.00 | 3,040.00 | 2,958.18 | 264,488 |
| 2021-11-15 | 3,145.00 | 3,260.00 | 3,130.00 | 3,150.00 | 3,065.22 | 145,628 |
| 2021-11-12 | 3,015.00 | 3,145.00 | 3,015.00 | 3,130.00 | 3,045.75 | 80,919 |
| 2021-11-11 | 3,005.00 | 3,080.00 | 2,950.00 | 3,010.00 | 2,928.98 | 116,305 |
| 2021-11-10 | 3,110.00 | 3,125.00 | 3,000.00 | 3,035.00 | 2,953.31 | 109,566 |
| 2021-11-09 | 3,135.00 | 3,215.00 | 3,080.00 | 3,110.00 | 3,026.29 | 75,433 |
| 2021-11-08 | 3,135.00 | 3,135.00 | 3,055.00 | 3,135.00 | 3,050.62 | 65,337 |
| 2021-11-05 | 3,220.00 | 3,220.00 | 3,125.00 | 3,135.00 | 3,050.62 | 86,414 |
| 2021-11-04 | 3,285.00 | 3,320.00 | 3,205.00 | 3,230.00 | 3,143.06 | 63,623 |
| 2021-11-03 | 3,355.00 | 3,390.00 | 3,245.00 | 3,285.00 | 3,196.58 | 85,336 |
| 2021-11-02 | 3,270.00 | 3,400.00 | 3,270.00 | 3,350.00 | 3,259.83 | 72,274 |
| 2021-11-01 | 3,440.00 | 3,460.00 | 3,270.00 | 3,270.00 | 3,181.99 | 108,805 |
| 2021-10-29 | 3,440.00 | 3,540.00 | 3,440.00 | 3,440.00 | 3,347.41 | 82,629 |
| 2021-10-28 | 3,430.00 | 3,500.00 | 3,420.00 | 3,440.00 | 3,347.41 | 110,800 |
| 2021-10-27 | 3,440.00 | 3,450.00 | 3,395.00 | 3,445.00 | 3,352.27 | 60,779 |
| 2021-10-26 | 3,395.00 | 3,445.00 | 3,375.00 | 3,420.00 | 3,327.95 | 69,892 |
| 2021-10-25 | 3,320.00 | 3,395.00 | 3,300.00 | 3,395.00 | 3,303.62 | 65,584 |
| 2021-10-22 | 3,360.00 | 3,400.00 | 3,295.00 | 3,320.00 | 3,230.64 | 72,356 |
| 2021-10-21 | 3,410.00 | 3,470.00 | 3,340.00 | 3,360.00 | 3,269.56 | 63,127 |
| 2021-10-20 | 3,460.00 | 3,480.00 | 3,400.00 | 3,410.00 | 3,318.22 | 65,638 |
| 2021-10-19 | 3,455.00 | 3,530.00 | 3,410.00 | 3,430.00 | 3,337.68 | 81,374 |
| 2021-10-18 | 3,500.00 | 3,580.00 | 3,450.00 | 3,455.00 | 3,362.01 | 123,909 |
| 2021-10-15 | 3,430.00 | 3,495.00 | 3,410.00 | 3,450.00 | 3,357.14 | 138,340 |
| 2021-10-14 | 3,340.00 | 3,490.00 | 3,325.00 | 3,430.00 | 3,337.68 | 190,552 |
← NewerPage 22 of 22 · 1,292 trading days
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.