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
2026-01-203,430.003,550.003,380.003,495.003,495.00198,088
2026-01-193,380.003,430.003,365.003,395.003,395.00100,637
2026-01-163,505.003,535.003,370.003,385.003,385.00137,108
2026-01-153,560.003,650.003,395.003,505.003,505.00559,428
2026-01-143,365.003,385.003,300.003,345.003,345.00131,381
2026-01-133,400.003,450.003,330.003,365.003,365.0068,657
2026-01-123,400.003,455.003,350.003,380.003,380.00127,852
2026-01-093,255.003,440.003,255.003,425.003,425.00145,011
2026-01-083,315.003,400.003,255.003,275.003,275.00208,515
2026-01-073,555.003,555.003,380.003,400.003,400.00206,005
2026-01-063,560.003,610.003,500.003,515.003,515.00116,622
2026-01-053,625.003,705.003,530.003,565.003,565.00283,978
2026-01-023,470.003,490.003,405.003,475.003,475.0047,757
2025-12-303,510.003,525.003,440.003,465.003,465.0070,380
2025-12-293,390.003,560.003,385.003,555.003,555.00165,458
2025-12-263,555.003,565.003,385.003,385.003,385.00309,292
2025-12-243,560.003,585.003,540.003,555.003,555.0067,997
2025-12-233,630.003,650.003,530.003,535.003,535.00124,782
2025-12-223,570.003,710.003,570.003,650.003,650.00153,462
2025-12-193,515.003,590.003,475.003,570.003,570.0086,791
2025-12-183,510.003,545.003,455.003,510.003,510.00121,644
2025-12-173,610.003,625.003,540.003,555.003,555.00121,663
2025-12-163,645.003,650.003,545.003,565.003,565.00126,673
2025-12-153,700.003,755.003,620.003,645.003,645.00177,332
2025-12-123,730.003,840.003,700.003,765.003,765.00267,163
2025-12-113,550.004,075.003,550.003,720.003,720.002,199,322
2025-12-103,550.003,580.003,530.003,550.003,550.0065,293
2025-12-093,565.003,610.003,535.003,550.003,550.0072,582
2025-12-083,630.003,645.003,570.003,590.003,590.0079,131
2025-12-053,520.003,660.003,505.003,645.003,645.00197,283
2025-12-043,600.003,600.003,500.003,520.003,520.00137,606
2025-12-033,610.003,640.003,580.003,605.003,605.0074,355
2025-12-023,590.003,645.003,570.003,615.003,615.0077,840
2025-12-013,655.003,770.003,590.003,590.003,590.00215,836
2025-11-283,595.003,670.003,580.003,645.003,645.00135,842
2025-11-273,650.003,735.003,595.003,605.003,605.00187,955
2025-11-263,560.003,650.003,560.003,650.003,650.0092,603
2025-11-253,640.003,735.003,530.003,560.003,560.00114,672
2025-11-243,535.003,640.003,495.003,580.003,580.00139,214
2025-11-213,605.003,640.003,515.003,515.003,515.00119,759
2025-11-203,635.003,750.003,635.003,670.003,670.00105,425
2025-11-193,625.003,710.003,597.003,630.003,630.00129,621
2025-11-183,810.003,875.003,595.003,650.003,650.00238,267
2025-11-173,880.003,920.003,820.003,850.003,850.00132,682
2025-11-143,805.003,975.003,805.003,865.003,865.00153,318
2025-11-133,970.003,980.003,855.003,900.003,900.00114,986
2025-11-123,960.003,990.003,880.003,985.003,985.00138,646
2025-11-113,950.004,010.003,830.003,870.003,870.00125,739
2025-11-103,780.003,965.003,775.003,950.003,950.00128,168
2025-11-073,800.003,895.003,750.003,825.003,825.00241,173
2025-11-063,985.004,020.003,830.003,945.003,945.00201,174
2025-11-053,935.003,995.003,782.003,905.003,905.00344,894
2025-11-044,015.004,120.003,995.004,000.004,000.00220,215
2025-11-034,100.004,170.004,010.004,050.004,050.00365,489
2025-10-314,220.004,250.004,115.004,145.004,145.00284,780
2025-10-304,410.004,790.004,190.004,245.004,245.002,688,346
2025-10-294,435.004,600.004,410.004,425.004,425.00432,673
2025-10-284,410.004,490.004,395.004,445.004,445.00189,028
2025-10-274,500.004,515.004,450.004,460.004,460.00292,596
2025-10-244,515.004,530.004,415.004,485.004,485.00303,041
← NewerPage 4 of 22 · 1,287 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.