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
2025-07-245,780.006,180.005,590.005,850.005,850.0033,766,863
2025-07-234,670.005,780.004,620.005,780.005,780.0041,826,776
2025-07-224,615.004,660.004,365.004,450.004,450.001,085,649
2025-07-214,645.004,790.004,545.004,660.004,660.001,806,787
2025-07-184,760.004,830.004,625.004,645.004,645.002,281,950
2025-07-174,910.005,000.004,670.004,735.004,735.003,412,407
2025-07-164,240.005,500.004,240.004,925.004,925.0026,374,533
2025-07-154,330.004,330.004,145.004,245.004,245.00710,985
2025-07-144,255.004,455.004,180.004,375.004,375.002,212,368
2025-07-114,245.004,305.004,150.004,250.004,250.00782,020
2025-07-104,410.004,410.004,220.004,235.004,235.001,058,233
2025-07-094,405.004,495.004,310.004,325.004,325.001,778,257
2025-07-083,915.004,835.003,900.004,500.004,500.0018,626,494
2025-07-073,890.003,960.003,865.003,925.003,925.00217,972
2025-07-044,100.004,245.003,905.003,910.003,910.001,568,218
2025-07-034,045.004,155.004,025.004,055.004,055.00468,704
2025-07-024,085.004,095.003,980.004,045.004,045.00319,414
2025-07-014,105.004,170.004,050.004,075.004,075.001,019,792
2025-06-303,920.004,310.003,895.004,285.004,285.004,444,164
2025-06-273,875.003,925.003,810.003,820.003,820.00211,212
2025-06-263,980.004,045.003,850.003,890.003,890.00297,269
2025-06-254,010.004,060.003,955.003,965.003,965.00259,629
2025-06-243,910.004,240.003,910.004,045.004,045.001,023,778
2025-06-233,910.003,950.003,855.003,890.003,890.00280,413
2025-06-204,020.004,055.003,975.003,985.003,985.00245,437
2025-06-194,030.004,055.003,995.004,020.004,020.00277,111
2025-06-183,985.004,035.003,970.004,015.004,015.00234,330
2025-06-174,200.004,200.003,960.004,015.004,015.00883,336
2025-06-164,160.004,375.004,130.004,320.004,320.00781,630
2025-06-134,275.004,295.004,130.004,175.004,175.00531,587
2025-06-124,290.004,365.004,250.004,280.004,280.00514,288
2025-06-114,365.004,365.004,270.004,310.004,310.00358,229
2025-06-104,310.004,435.004,210.004,325.004,325.00759,902
2025-06-094,550.004,575.004,265.004,310.004,310.001,869,263
2025-06-054,640.004,695.004,450.004,485.004,485.001,255,239
2025-06-044,400.004,785.004,320.004,710.004,710.004,315,324
2025-06-024,460.004,525.004,305.004,470.004,470.002,140,938
2025-05-304,240.004,845.004,205.004,565.004,565.006,706,435
2025-05-294,070.004,455.004,060.004,265.004,265.005,186,066
2025-05-284,100.004,175.004,045.004,060.004,060.00454,494
2025-05-274,145.004,200.004,045.004,095.004,095.00485,983
2025-05-264,030.004,187.004,030.004,185.004,185.00991,876
2025-05-233,960.004,085.003,905.004,030.004,030.00433,477
2025-05-224,035.004,060.003,925.003,980.003,980.00307,269
2025-05-214,070.004,100.004,010.004,100.004,100.00370,343
2025-05-203,875.004,080.003,875.004,080.004,080.00551,323
2025-05-194,045.004,070.003,850.003,875.003,875.00340,077
2025-05-164,150.004,160.004,005.004,025.004,025.00925,062
2025-05-153,960.003,975.003,905.003,950.003,950.00607,583
2025-05-143,915.004,035.003,885.003,980.003,980.00352,727
2025-05-134,030.004,035.003,935.003,965.003,965.00326,973
2025-05-124,095.004,095.003,965.003,985.003,985.00445,720
2025-05-094,000.004,180.003,955.004,100.004,100.001,372,068
2025-05-083,970.004,000.003,900.003,975.003,975.00429,161
2025-05-073,880.003,980.003,865.003,970.003,970.00450,349
2025-05-023,865.003,940.003,810.003,880.003,880.00519,101
2025-04-303,915.003,945.003,850.003,855.003,855.00537,904
2025-04-294,040.004,065.003,880.003,910.003,910.00865,135
2025-04-284,095.004,250.004,030.004,120.004,120.001,598,139
2025-04-254,405.004,495.003,990.004,100.004,100.001,691,512
← NewerPage 6 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.