Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 071090.KO stock page

Histeel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,955.003,235.002,925.002,990.002,990.001,216,156
2025-01-233,035.003,050.002,955.002,955.002,955.00150,589
2025-01-223,040.003,065.002,980.003,065.003,065.00136,591
2025-01-213,075.003,110.002,950.003,040.003,040.00321,977
2025-01-202,935.003,125.002,910.003,075.003,075.00943,401
2025-01-172,880.002,925.002,855.002,905.002,905.00102,369
2025-01-162,880.002,890.002,840.002,880.002,880.0063,736
2025-01-152,875.002,880.002,820.002,835.002,835.0045,485
2025-01-142,825.002,915.002,825.002,875.002,875.0067,692
2025-01-132,895.002,895.002,720.002,800.002,800.0070,725
2025-01-102,860.002,895.002,835.002,875.002,875.0061,766
2025-01-092,840.002,885.002,810.002,880.002,880.0059,838
2025-01-082,805.002,870.002,805.002,855.002,855.0070,511
2025-01-072,845.002,880.002,845.002,860.002,860.0090,628
2025-01-062,820.002,860.002,800.002,855.002,855.0076,488
2025-01-032,725.002,835.002,725.002,810.002,810.0084,465
2025-01-022,730.002,745.002,705.002,735.002,735.0041,197
2024-12-302,690.002,740.002,680.002,735.002,735.0050,109
2024-12-272,700.002,780.002,680.002,690.002,690.0052,401
2024-12-262,870.002,870.002,730.002,750.002,740.0053,658
2024-12-242,845.002,865.002,790.002,790.002,779.8557,233
2024-12-232,830.002,880.002,825.002,845.002,834.6545,769
2024-12-202,895.002,940.002,810.002,830.002,819.71177,968
2024-12-192,870.002,915.002,845.002,900.002,889.4598,245
2024-12-182,915.003,000.002,895.002,935.002,924.33220,165
2024-12-173,005.003,025.002,885.002,940.002,929.31201,811
2024-12-162,860.002,955.002,860.002,940.002,929.31288,227
2024-12-132,800.002,950.002,790.002,865.002,854.58194,122
2024-12-122,805.002,845.002,730.002,810.002,799.78121,344
2024-12-112,695.002,950.002,695.002,825.002,814.73293,565
2024-12-102,500.002,730.002,500.002,695.002,685.20195,551
2024-12-092,615.002,660.002,500.002,500.002,490.91347,099
2024-12-062,815.002,860.002,660.002,720.002,710.11256,214
2024-12-052,895.002,905.002,845.002,850.002,839.64182,799
2024-12-042,950.003,040.002,860.002,880.002,869.53557,722
2024-12-033,005.003,305.002,985.003,040.003,028.952,335,821
2024-12-023,065.003,110.003,020.003,020.003,009.02221,656
2024-11-293,165.003,210.003,030.003,050.003,038.91426,136
2024-11-283,230.003,240.003,160.003,180.003,168.44614,374
2024-11-273,225.003,265.003,175.003,260.003,248.151,422,362
2024-11-263,015.003,540.003,005.003,415.003,402.587,757,317
2024-11-252,970.003,050.002,970.003,020.003,009.0258,682
2024-11-222,965.003,020.002,965.002,980.002,969.1641,750
2024-11-212,965.003,055.002,950.002,995.002,984.11107,535
2024-11-203,005.003,005.002,960.002,965.002,954.2257,570
2024-11-193,000.003,010.002,970.003,010.002,999.0560,499
2024-11-182,990.003,020.002,955.003,005.002,994.0784,252
2024-11-152,795.003,170.002,765.003,000.002,989.09449,959
2024-11-142,890.002,950.002,840.002,840.002,829.67103,724
2024-11-132,995.003,005.002,890.002,890.002,879.49156,517
2024-11-123,160.003,195.002,995.002,995.002,984.11221,166
2024-11-113,240.003,285.003,185.003,190.003,178.40189,883
2024-11-083,250.003,325.003,245.003,250.003,238.18160,238
2024-11-073,300.003,360.003,225.003,360.003,347.78327,937
2024-11-063,155.003,360.003,135.003,360.003,347.78455,979
2024-11-053,140.003,200.003,130.003,155.003,143.5363,275
2024-11-043,085.003,185.003,085.003,170.003,158.4783,174
2024-11-013,125.003,125.003,080.003,090.003,078.7671,314
2024-10-313,155.003,165.003,105.003,125.003,113.6495,265
2024-10-303,110.003,185.003,110.003,180.003,168.44132,382
← NewerPage 8 of 22 · 1,291 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.