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
2024-10-293,140.003,140.003,080.003,110.003,098.6977,150
2024-10-283,060.003,135.003,050.003,130.003,118.6267,195
2024-10-253,140.003,170.003,060.003,070.003,058.84129,616
2024-10-243,210.003,220.003,140.003,160.003,148.51179,360
2024-10-233,160.003,345.003,130.003,255.003,243.16594,458
2024-10-223,250.003,355.003,155.003,155.003,143.53359,291
2024-10-213,390.003,425.003,190.003,290.003,278.04877,728
2024-10-183,275.003,275.003,160.003,210.003,198.33173,877
2024-10-173,270.003,340.003,270.003,275.003,263.0988,861
2024-10-163,270.003,345.003,260.003,280.003,268.07107,381
2024-10-153,330.003,420.003,315.003,315.003,302.95122,095
2024-10-143,320.003,365.003,310.003,335.003,322.8794,097
2024-10-113,460.003,460.003,335.003,335.003,322.87308,728
2024-10-103,430.003,525.003,360.003,525.003,512.18361,987
2024-10-083,390.003,530.003,360.003,420.003,407.56536,956
2024-10-073,305.003,455.003,295.003,445.003,432.47310,742
2024-10-043,365.003,440.003,320.003,325.003,312.91351,267
2024-10-023,390.003,650.003,325.003,410.003,397.602,079,521
2024-09-303,435.003,550.003,380.003,470.003,457.381,007,616
2024-09-273,395.003,600.003,375.003,550.003,537.091,122,216
2024-09-263,275.003,455.003,275.003,420.003,407.56451,177
2024-09-253,295.003,735.003,270.003,310.003,297.964,324,221
2024-09-243,245.003,270.003,200.003,260.003,248.15101,899
2024-09-233,230.003,255.003,170.003,230.003,218.2584,139
2024-09-203,170.003,255.003,150.003,215.003,203.31128,196
2024-09-193,200.003,225.003,130.003,170.003,158.4798,366
2024-09-133,085.003,160.003,085.003,135.003,123.6062,203
2024-09-123,015.003,105.003,000.003,105.003,093.7148,234
2024-09-113,010.003,100.002,990.003,000.002,989.0967,775
2024-09-103,080.003,115.003,020.003,030.003,018.9837,614
2024-09-092,990.003,100.002,955.003,080.003,068.8093,138
2024-09-063,080.003,125.002,995.003,045.003,033.93128,119
2024-09-053,160.003,210.003,100.003,110.003,098.69137,013
2024-09-043,150.003,205.003,115.003,170.003,158.47176,595
2024-09-033,275.003,380.003,275.003,280.003,268.07108,740
2024-09-023,315.003,360.003,305.003,305.003,292.9871,586
2024-08-303,280.003,345.003,270.003,310.003,297.9678,004
2024-08-293,330.003,370.003,265.003,280.003,268.07135,162
2024-08-283,420.003,450.003,345.003,355.003,342.80158,057
2024-08-273,625.003,665.003,330.003,350.003,337.82799,243
2024-08-263,500.003,530.003,435.003,495.003,482.29268,579
2024-08-233,355.003,595.003,355.003,560.003,547.05407,465
2024-08-223,375.003,405.003,350.003,385.003,372.69123,083
2024-08-213,325.003,480.003,325.003,370.003,357.75258,032
2024-08-203,325.003,440.003,320.003,355.003,342.80209,608
2024-08-193,325.003,355.003,260.003,295.003,283.0275,619
2024-08-163,400.003,430.003,330.003,335.003,322.87137,734
2024-08-143,335.003,400.003,300.003,400.003,387.64178,387
2024-08-133,360.003,390.003,255.003,280.003,268.07114,405
2024-08-123,350.003,420.003,350.003,360.003,347.7894,076
2024-08-093,285.003,425.003,285.003,350.003,337.82125,136
2024-08-083,270.003,310.003,200.003,280.003,268.0785,029
2024-08-073,195.003,380.003,195.003,310.003,297.96227,981
2024-08-062,975.003,240.002,975.003,210.003,198.33258,421
2024-08-053,405.003,460.002,880.002,995.002,984.11463,535
2024-08-023,625.003,675.003,520.003,535.003,522.15226,323
2024-08-013,750.003,780.003,695.003,725.003,711.45211,503
2024-07-313,670.003,800.003,600.003,800.003,786.18343,439
2024-07-303,785.003,820.003,660.003,685.003,671.60267,181
2024-07-293,735.003,900.003,680.003,820.003,806.111,355,382
← NewerPage 9 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.