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
2026-04-204,485.005,100.004,360.004,570.004,570.009,573,508
2026-04-174,500.004,680.004,405.004,410.004,410.001,561,389
2026-04-164,550.004,950.004,430.004,500.004,500.005,867,034
2026-04-154,385.004,965.004,305.004,585.004,585.007,622,215
2026-04-144,385.004,795.004,275.004,400.004,400.006,721,991
2026-04-134,360.004,670.004,090.004,385.004,385.005,005,304
2026-04-104,550.004,640.004,195.004,220.004,220.003,656,416
2026-04-093,770.004,890.003,550.004,325.004,325.0022,360,967
2026-04-083,545.004,000.003,545.003,825.003,825.001,507,734
2026-04-073,585.003,615.003,475.003,535.003,535.00166,314
2026-04-063,615.003,715.003,560.003,615.003,615.00414,058
2026-04-033,940.003,950.003,660.003,715.003,715.001,321,324
2026-04-023,570.003,800.003,395.003,580.003,580.001,020,253
2026-04-013,485.003,580.003,450.003,550.003,550.00120,568
2026-03-313,435.003,495.003,380.003,390.003,390.00102,952
2026-03-303,425.003,500.003,350.003,470.003,470.00124,791
2026-03-273,400.003,450.003,300.003,445.003,445.0094,772
2026-03-263,530.003,535.003,415.003,420.003,420.00111,794
2026-03-253,525.003,575.003,475.003,545.003,545.0064,935
2026-03-243,550.003,615.003,400.003,505.003,505.00117,364
2026-03-233,685.003,700.003,425.003,445.003,445.00139,172
2026-03-203,595.003,785.003,580.003,720.003,720.00399,673
2026-03-193,550.003,655.003,500.003,540.003,540.0082,014
2026-03-183,590.003,620.003,535.003,555.003,555.0061,600
2026-03-173,555.003,635.003,550.003,580.003,580.0047,137
2026-03-163,645.003,680.003,535.003,550.003,550.0091,108
2026-03-133,580.003,650.003,500.003,590.003,590.00112,293
2026-03-123,550.003,715.003,545.003,620.003,620.00219,867
2026-03-113,505.003,695.003,505.003,605.003,605.00193,768
2026-03-103,565.003,630.003,470.003,505.003,505.00162,155
2026-03-093,420.003,610.003,400.003,565.003,565.00223,393
2026-03-063,360.003,570.003,360.003,545.003,545.00131,036
2026-03-053,260.003,515.003,260.003,465.003,465.00182,331
2026-03-043,510.003,540.003,125.003,165.003,165.00342,159
2026-03-033,535.003,705.003,505.003,580.003,580.00238,395
2026-02-273,625.003,875.003,530.003,640.003,640.00647,625
2026-02-263,730.003,755.003,625.003,625.003,625.00182,202
2026-02-253,855.003,860.003,745.003,745.003,745.00133,093
2026-02-243,945.003,945.003,795.003,810.003,810.00166,923
2026-02-233,985.004,040.003,855.003,880.003,880.00247,810
2026-02-203,980.004,070.003,935.003,980.003,980.00694,628
2026-02-193,770.003,885.003,760.003,880.003,880.00292,318
2026-02-133,750.003,950.003,670.003,765.003,765.00262,259
2026-02-123,785.003,805.003,730.003,800.003,800.00117,654
2026-02-113,785.003,825.003,740.003,755.003,755.00208,230
2026-02-103,715.003,785.003,695.003,775.003,775.00203,320
2026-02-093,655.003,795.003,655.003,720.003,720.00167,521
2026-02-063,670.003,680.003,480.003,610.003,610.00159,882
2026-02-053,745.003,780.003,660.003,675.003,675.00263,592
2026-02-043,670.003,755.003,650.003,745.003,745.00213,478
2026-02-033,580.003,710.003,580.003,690.003,690.00219,016
2026-02-023,615.003,710.003,520.003,520.003,520.00237,513
2026-01-303,715.003,715.003,620.003,640.003,640.00149,592
2026-01-293,675.003,740.003,585.003,730.003,730.00243,808
2026-01-283,735.003,760.003,645.003,680.003,680.00263,194
2026-01-273,690.003,840.003,680.003,780.003,780.00401,195
2026-01-263,670.003,710.003,650.003,680.003,680.00292,728
2026-01-233,720.003,770.003,650.003,750.003,750.00356,166
2026-01-223,805.003,965.003,700.003,730.003,730.001,460,016
2026-01-214,065.004,455.003,710.003,875.003,875.008,965,172
← NewerPage 3 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.