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
2025-10-234,520.004,675.004,475.004,515.004,515.00872,952
2025-10-224,260.004,545.004,255.004,525.004,525.00677,300
2025-10-214,285.004,330.004,245.004,290.004,290.00178,589
2025-10-204,275.004,500.004,200.004,300.004,300.00623,911
2025-10-174,290.004,680.004,180.004,305.004,305.001,315,603
2025-10-164,225.004,330.004,190.004,320.004,320.00359,604
2025-10-154,100.004,225.004,095.004,220.004,220.00229,799
2025-10-144,095.004,150.004,015.004,100.004,100.00240,659
2025-10-133,935.004,130.003,935.004,115.004,115.00273,129
2025-10-104,120.004,120.003,855.004,020.004,020.00352,479
2025-10-064,135.004,135.004,135.004,135.004,135.00187,786
2025-10-024,060.004,140.004,010.004,135.004,135.00191,636
2025-10-014,115.004,120.004,075.004,075.004,075.00168,586
2025-09-304,025.004,125.004,025.004,100.004,100.00193,273
2025-09-294,250.004,255.003,970.004,090.004,090.00373,506
2025-09-264,310.004,380.004,210.004,230.004,230.00400,405
2025-09-254,440.004,795.004,275.004,295.004,295.004,105,140
2025-09-244,245.004,295.004,160.004,190.004,190.00377,463
2025-09-234,315.004,340.004,230.004,245.004,245.00332,089
2025-09-224,405.004,480.004,295.004,315.004,315.00433,355
2025-09-194,480.004,520.004,405.004,405.004,405.00358,450
2025-09-184,430.004,550.004,430.004,480.004,480.00299,856
2025-09-174,510.004,545.004,430.004,435.004,435.00298,566
2025-09-164,550.004,575.004,485.004,510.004,510.00350,145
2025-09-154,640.004,660.004,530.004,535.004,535.00584,854
2025-09-124,790.004,930.004,625.004,635.004,635.001,428,936
2025-09-114,805.004,815.004,690.004,740.004,740.001,014,018
2025-09-104,450.005,050.004,420.004,730.004,730.005,711,435
2025-09-094,325.004,650.004,310.004,455.004,455.002,595,009
2025-09-084,300.004,375.004,280.004,335.004,335.00375,779
2025-09-054,405.004,425.004,290.004,315.004,315.00441,860
2025-09-044,415.004,440.004,380.004,395.004,395.00404,101
2025-09-034,375.004,425.004,355.004,405.004,405.00399,453
2025-09-024,405.004,450.004,335.004,390.004,390.00416,392
2025-09-014,570.004,570.004,365.004,405.004,405.00703,788
2025-08-294,610.004,660.004,515.004,585.004,585.00651,565
2025-08-284,750.004,800.004,620.004,620.004,620.00967,324
2025-08-274,955.005,010.004,690.004,730.004,730.001,725,614
2025-08-264,930.005,650.004,915.004,975.004,975.0017,493,173
2025-08-254,900.004,915.004,415.004,580.004,580.002,085,740
2025-08-224,830.005,080.004,820.004,970.004,970.001,149,296
2025-08-214,795.004,880.004,735.004,835.004,835.00452,716
2025-08-204,690.004,865.004,690.004,795.004,795.00365,466
2025-08-194,875.004,967.004,775.004,810.004,810.00483,931
2025-08-185,000.005,000.004,690.004,885.004,885.00746,828
2025-08-144,920.005,120.004,905.005,040.005,040.001,209,369
2025-08-135,000.005,000.004,750.004,910.004,910.00730,239
2025-08-124,770.005,140.004,715.004,955.004,955.002,170,251
2025-08-114,820.004,930.004,705.004,770.004,770.001,405,591
2025-08-084,760.004,810.004,665.004,730.004,730.00678,313
2025-08-074,845.004,845.004,705.004,750.004,750.00770,041
2025-08-064,690.004,870.004,635.004,840.004,840.001,139,666
2025-08-054,655.004,890.004,645.004,735.004,735.002,319,068
2025-08-044,405.004,830.004,405.004,650.004,650.002,727,133
2025-08-014,840.004,970.004,400.004,410.004,410.003,329,924
2025-07-314,830.005,220.004,715.004,980.004,980.006,068,346
2025-07-305,860.006,130.005,660.005,700.005,700.005,325,535
2025-07-295,900.006,250.005,760.005,820.005,820.006,596,875
2025-07-285,900.006,100.005,690.005,870.005,870.0010,262,059
2025-07-255,760.005,910.005,630.005,870.005,870.005,406,375
← NewerPage 5 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.