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
2025-04-244,670.004,930.004,360.004,380.004,380.004,741,417
2025-04-234,590.004,645.004,330.004,570.004,570.003,509,101
2025-04-224,545.004,680.004,520.004,625.004,625.001,583,087
2025-04-214,855.004,930.004,560.004,610.004,610.001,849,296
2025-04-184,950.005,020.004,755.004,830.004,830.002,861,530
2025-04-175,120.005,170.004,885.005,090.005,090.004,510,148
2025-04-165,060.005,400.004,880.005,040.005,040.0015,141,995
2025-04-154,525.005,130.004,340.005,130.005,130.0030,659,855
2025-04-143,805.003,950.003,740.003,950.003,950.003,328,547
2025-04-113,615.003,700.003,530.003,615.003,615.001,100,256
2025-04-103,645.003,880.003,600.003,695.003,695.002,290,103
2025-04-093,730.004,065.003,420.003,720.003,720.0011,866,500
2025-04-083,280.003,375.003,280.003,335.003,335.00463,665
2025-04-073,310.003,380.003,200.003,220.003,220.00480,973
2025-04-043,485.003,545.003,320.003,490.003,490.00768,347
2025-04-033,435.003,580.003,430.003,485.003,485.00783,375
2025-04-023,580.003,645.003,460.003,475.003,475.00688,890
2025-04-013,515.003,655.003,515.003,580.003,580.00809,546
2025-03-313,550.003,680.003,475.003,515.003,515.00661,719
2025-03-283,615.004,005.003,560.003,665.003,665.005,220,186
2025-03-273,755.003,825.003,620.003,660.003,660.00981,892
2025-03-263,820.003,880.003,730.003,750.003,750.00803,447
2025-03-254,300.004,300.003,850.003,850.003,850.002,302,328
2025-03-244,555.004,560.004,215.004,305.004,305.002,630,851
2025-03-214,210.004,720.004,040.004,600.004,600.0013,156,200
2025-03-204,455.004,535.004,197.004,205.004,205.001,605,370
2025-03-194,500.004,780.004,330.004,465.004,465.005,381,893
2025-03-184,350.004,640.004,315.004,610.004,610.005,879,632
2025-03-174,410.004,580.004,265.004,325.004,325.002,811,514
2025-03-144,255.004,950.004,210.004,385.004,385.0022,007,253
2025-03-134,020.004,160.004,020.004,020.004,020.00851,311
2025-03-124,100.004,100.004,025.004,055.004,055.00789,432
2025-03-114,105.004,195.004,105.004,110.004,110.00887,027
2025-03-104,395.004,745.004,300.004,350.004,350.0014,351,851
2025-03-073,780.004,860.003,730.004,345.004,345.0037,013,428
2025-03-064,225.004,230.003,850.003,880.003,880.009,764,025
2025-03-053,075.003,990.003,050.003,990.003,990.0017,788,174
2025-03-042,955.003,250.002,940.003,070.003,070.003,442,772
2025-02-283,000.003,085.002,950.002,955.002,955.00316,896
2025-02-273,040.003,070.003,005.003,025.003,025.00126,843
2025-02-263,100.003,100.003,040.003,040.003,040.00204,354
2025-02-253,040.003,125.003,000.003,125.003,125.00422,277
2025-02-243,040.003,095.003,000.003,045.003,045.00310,820
2025-02-213,220.003,385.003,025.003,060.003,060.002,969,424
2025-02-202,960.003,120.002,945.003,100.003,100.00497,305
2025-02-192,950.003,060.002,925.002,960.002,960.00144,717
2025-02-182,980.002,980.002,935.002,950.002,950.0084,214
2025-02-172,945.002,980.002,925.002,980.002,980.0083,636
2025-02-142,975.002,990.002,950.002,955.002,955.0071,486
2025-02-132,940.002,990.002,935.002,965.002,965.00148,633
2025-02-122,985.003,020.002,930.002,935.002,935.00378,214
2025-02-113,035.003,150.002,930.003,135.003,135.001,333,048
2025-02-103,100.003,185.002,960.002,970.002,970.00841,606
2025-02-072,910.002,970.002,895.002,950.002,950.00214,779
2025-02-062,990.003,055.002,955.003,045.003,045.00234,108
2025-02-053,000.003,035.002,985.003,000.003,000.00101,352
2025-02-043,020.003,080.002,925.003,045.003,045.00278,369
2025-02-032,980.003,140.002,910.003,070.003,070.00645,124
2025-01-312,960.002,970.002,895.002,920.002,920.00151,679
2025-01-242,955.003,235.002,925.002,990.002,990.001,216,156
← NewerPage 7 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.