Husteel Co., Ltd. (005010.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4,455.00 | 4,475.00 | 4,440.00 | 4,460.00 | 4,460.00 | 263,720 |
| 27 Jun 2024 | 4,470.00 | 4,490.00 | 4,445.00 | 4,455.00 | 4,455.00 | 260,685 |
| 26 Jun 2024 | 4,495.00 | 4,515.00 | 4,450.00 | 4,470.00 | 4,470.00 | 260,249 |
| 25 Jun 2024 | 4,415.00 | 4,510.00 | 4,415.00 | 4,495.00 | 4,495.00 | 376,554 |
| 24 Jun 2024 | 4,600.00 | 4,625.00 | 4,425.00 | 4,450.00 | 4,450.00 | 857,999 |
| 21 Jun 2024 | 4,650.00 | 4,670.00 | 4,525.00 | 4,535.00 | 4,535.00 | 950,218 |
| 20 Jun 2024 | 4,715.00 | 4,730.00 | 4,625.00 | 4,650.00 | 4,650.00 | 1,195,816 |
| 19 Jun 2024 | 4,690.00 | 4,940.00 | 4,605.00 | 4,675.00 | 4,675.00 | 8,450,732 |
| 18 Jun 2024 | 4,585.00 | 4,680.00 | 4,565.00 | 4,620.00 | 4,620.00 | 657,416 |
| 17 Jun 2024 | 4,630.00 | 4,705.00 | 4,575.00 | 4,585.00 | 4,585.00 | 789,059 |
| 14 Jun 2024 | 4,780.00 | 4,785.00 | 4,635.00 | 4,650.00 | 4,650.00 | 926,905 |
| 13 Jun 2024 | 4,770.00 | 4,920.00 | 4,740.00 | 4,750.00 | 4,750.00 | 1,516,850 |
| 12 Jun 2024 | 4,835.00 | 4,955.00 | 4,760.00 | 4,805.00 | 4,805.00 | 1,048,390 |
| 11 Jun 2024 | 4,920.00 | 4,980.00 | 4,720.00 | 4,905.00 | 4,905.00 | 1,906,082 |
| 10 Jun 2024 | 4,915.00 | 5,070.00 | 4,775.00 | 4,990.00 | 4,990.00 | 3,330,459 |
| 07 Jun 2024 | 5,340.00 | 5,480.00 | 4,810.00 | 4,890.00 | 4,890.00 | 8,912,998 |
| 05 Jun 2024 | 4,620.00 | 5,950.00 | 4,590.00 | 5,500.00 | 5,500.00 | 45,887,261 |
| 04 Jun 2024 | 4,910.00 | 5,140.00 | 4,550.00 | 4,590.00 | 4,590.00 | 7,188,965 |
| 03 Jun 2024 | 4,345.00 | 4,920.00 | 4,345.00 | 4,755.00 | 4,755.00 | 7,329,094 |
| 31 May 2024 | 4,330.00 | 4,385.00 | 4,330.00 | 4,345.00 | 4,345.00 | 92,860 |
| 30 May 2024 | 4,365.00 | 4,385.00 | 4,330.00 | 4,345.00 | 4,345.00 | 128,188 |
| 29 May 2024 | 4,400.00 | 4,415.00 | 4,365.00 | 4,370.00 | 4,370.00 | 123,549 |
| 28 May 2024 | 4,400.00 | 4,405.00 | 4,365.00 | 4,390.00 | 4,390.00 | 104,160 |
| 27 May 2024 | 4,380.00 | 4,780.00 | 4,315.00 | 4,365.00 | 4,365.00 | 1,219,017 |
| 24 May 2024 | 4,375.00 | 4,405.00 | 4,350.00 | 4,380.00 | 4,380.00 | 109,806 |
| 23 May 2024 | 4,445.00 | 4,455.00 | 4,350.00 | 4,385.00 | 4,385.00 | 291,726 |
| 22 May 2024 | 4,530.00 | 4,530.00 | 4,455.00 | 4,455.00 | 4,455.00 | 220,796 |
| 21 May 2024 | 4,575.00 | 4,585.00 | 4,500.00 | 4,525.00 | 4,525.00 | 208,871 |
| 20 May 2024 | 4,530.00 | 4,605.00 | 4,530.00 | 4,575.00 | 4,575.00 | 167,218 |
| 17 May 2024 | 4,545.00 | 4,585.00 | 4,515.00 | 4,545.00 | 4,545.00 | 144,857 |
| 16 May 2024 | 4,550.00 | 4,595.00 | 4,510.00 | 4,535.00 | 4,535.00 | 199,061 |
| 14 May 2024 | 4,665.00 | 4,740.00 | 4,560.00 | 4,560.00 | 4,560.00 | 846,417 |
| 13 May 2024 | 4,570.00 | 4,600.00 | 4,525.00 | 4,570.00 | 4,570.00 | 164,138 |
| 10 May 2024 | 4,570.00 | 4,590.00 | 4,535.00 | 4,570.00 | 4,570.00 | 133,624 |
| 09 May 2024 | 4,560.00 | 4,685.00 | 4,545.00 | 4,570.00 | 4,570.00 | 419,691 |
| 08 May 2024 | 4,510.00 | 4,565.00 | 4,510.00 | 4,555.00 | 4,555.00 | 112,552 |
| 07 May 2024 | 4,610.00 | 4,610.00 | 4,540.00 | 4,550.00 | 4,550.00 | 248,909 |
| 03 May 2024 | 4,650.00 | 4,665.00 | 4,595.00 | 4,610.00 | 4,610.00 | 94,244 |
| 02 May 2024 | 4,630.00 | 4,645.00 | 4,595.00 | 4,630.00 | 4,630.00 | 78,166 |
| 30 Apr 2024 | 4,555.00 | 4,655.00 | 4,555.00 | 4,635.00 | 4,635.00 | 253,765 |
| 29 Apr 2024 | 4,465.00 | 4,595.00 | 4,465.00 | 4,595.00 | 4,595.00 | 251,169 |
| 26 Apr 2024 | 4,455.00 | 4,480.00 | 4,445.00 | 4,465.00 | 4,465.00 | 131,910 |
| 25 Apr 2024 | 4,435.00 | 4,480.00 | 4,435.00 | 4,475.00 | 4,475.00 | 135,108 |
| 24 Apr 2024 | 4,460.00 | 4,495.00 | 4,460.00 | 4,470.00 | 4,470.00 | 100,892 |
| 23 Apr 2024 | 4,495.00 | 4,520.00 | 4,430.00 | 4,460.00 | 4,460.00 | 228,360 |
| 22 Apr 2024 | 4,470.00 | 4,520.00 | 4,430.00 | 4,470.00 | 4,470.00 | 217,838 |
| 19 Apr 2024 | 4,410.00 | 4,485.00 | 4,340.00 | 4,465.00 | 4,465.00 | 349,216 |
| 18 Apr 2024 | 4,480.00 | 4,590.00 | 4,375.00 | 4,400.00 | 4,400.00 | 846,308 |
| 17 Apr 2024 | 4,300.00 | 4,345.00 | 4,270.00 | 4,300.00 | 4,300.00 | 157,077 |
| 16 Apr 2024 | 4,405.00 | 4,430.00 | 4,280.00 | 4,300.00 | 4,300.00 | 325,349 |
| 15 Apr 2024 | 4,385.00 | 4,430.00 | 4,350.00 | 4,425.00 | 4,425.00 | 227,433 |
| 12 Apr 2024 | 4,455.00 | 4,475.00 | 4,405.00 | 4,435.00 | 4,435.00 | 199,790 |
| 11 Apr 2024 | 4,470.00 | 4,515.00 | 4,430.00 | 4,445.00 | 4,445.00 | 260,738 |
| 09 Apr 2024 | 4,495.00 | 4,545.00 | 4,475.00 | 4,495.00 | 4,495.00 | 197,791 |
| 08 Apr 2024 | 4,605.00 | 4,630.00 | 4,500.00 | 4,515.00 | 4,515.00 | 291,803 |
| 05 Apr 2024 | 4,610.00 | 4,635.00 | 4,595.00 | 4,605.00 | 4,605.00 | 220,230 |
| 04 Apr 2024 | 4,685.00 | 4,715.00 | 4,600.00 | 4,625.00 | 4,625.00 | 395,440 |
| 03 Apr 2024 | 4,785.00 | 4,810.00 | 4,670.00 | 4,670.00 | 4,670.00 | 413,015 |
| 02 Apr 2024 | 4,835.00 | 4,850.00 | 4,765.00 | 4,785.00 | 4,785.00 | 913,588 |
| 02 Apr 2024 | 250 Dividend | |||||
| 01 Apr 2024 | 5,030.00 | 5,040.00 | 4,975.00 | 5,030.00 | 4,780.00 | 599,396 |
| 29 Mar 2024 | 5,020.00 | 5,040.00 | 4,965.00 | 4,985.00 | 4,737.24 | 356,412 |
| 28 Mar 2024 | 5,050.00 | 5,080.00 | 5,000.00 | 5,010.00 | 4,760.99 | 291,136 |
| 27 Mar 2024 | 5,090.00 | 5,120.00 | 5,040.00 | 5,050.00 | 4,799.01 | 287,970 |
| 26 Mar 2024 | 5,100.00 | 5,120.00 | 5,070.00 | 5,080.00 | 4,827.51 | 206,995 |
| 25 Mar 2024 | 5,130.00 | 5,130.00 | 5,080.00 | 5,100.00 | 4,846.52 | 189,317 |
| 22 Mar 2024 | 5,120.00 | 5,190.00 | 5,100.00 | 5,100.00 | 4,846.52 | 267,574 |
| 21 Mar 2024 | 5,080.00 | 5,170.00 | 5,060.00 | 5,100.00 | 4,846.52 | 263,761 |
| 20 Mar 2024 | 5,070.00 | 5,140.00 | 5,050.00 | 5,060.00 | 4,808.51 | 296,680 |
| 19 Mar 2024 | 5,120.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,818.01 | 204,391 |
| 18 Mar 2024 | 5,060.00 | 5,240.00 | 5,060.00 | 5,070.00 | 4,818.01 | 609,287 |
| 15 Mar 2024 | 5,080.00 | 5,090.00 | 5,030.00 | 5,050.00 | 4,799.01 | 298,822 |
| 14 Mar 2024 | 4,905.00 | 5,040.00 | 4,890.00 | 5,030.00 | 4,780.00 | 438,819 |
| 13 Mar 2024 | 4,915.00 | 4,925.00 | 4,885.00 | 4,900.00 | 4,656.46 | 329,290 |
| 12 Mar 2024 | 4,970.00 | 4,970.00 | 4,890.00 | 4,900.00 | 4,656.46 | 333,623 |
| 11 Mar 2024 | 5,010.00 | 5,020.00 | 4,935.00 | 4,940.00 | 4,694.47 | 360,692 |
| 08 Mar 2024 | 5,100.00 | 5,100.00 | 4,970.00 | 5,010.00 | 4,760.99 | 389,519 |
| 07 Mar 2024 | 5,050.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,818.01 | 234,222 |
| 06 Mar 2024 | 5,020.00 | 5,110.00 | 4,995.00 | 5,020.00 | 4,770.50 | 322,093 |
| 05 Mar 2024 | 5,010.00 | 5,060.00 | 4,990.00 | 5,040.00 | 4,789.50 | 314,755 |
| 04 Mar 2024 | 4,925.00 | 5,040.00 | 4,925.00 | 5,000.00 | 4,751.49 | 326,893 |
| 29 Feb 2024 | 4,980.00 | 4,985.00 | 4,900.00 | 4,915.00 | 4,670.72 | 298,713 |
| 28 Feb 2024 | 4,880.00 | 5,010.00 | 4,880.00 | 4,980.00 | 4,732.48 | 259,129 |
| 27 Feb 2024 | 5,060.00 | 5,110.00 | 4,900.00 | 4,925.00 | 4,680.22 | 768,373 |
| 26 Feb 2024 | 5,120.00 | 5,160.00 | 5,050.00 | 5,090.00 | 4,837.02 | 385,103 |
| 23 Feb 2024 | 5,150.00 | 5,190.00 | 5,050.00 | 5,120.00 | 4,865.53 | 622,573 |
| 22 Feb 2024 | 5,170.00 | 5,220.00 | 5,130.00 | 5,130.00 | 4,875.03 | 444,959 |
| 21 Feb 2024 | 5,130.00 | 5,200.00 | 5,110.00 | 5,150.00 | 4,894.04 | 727,406 |
| 20 Feb 2024 | 5,310.00 | 5,370.00 | 5,010.00 | 5,110.00 | 4,856.02 | 2,213,504 |
| 19 Feb 2024 | 5,910.00 | 6,040.00 | 5,310.00 | 5,310.00 | 5,046.08 | 2,518,745 |
| 16 Feb 2024 | 5,700.00 | 5,920.00 | 5,700.00 | 5,820.00 | 5,530.74 | 845,560 |
| 15 Feb 2024 | 5,750.00 | 5,790.00 | 5,660.00 | 5,750.00 | 5,464.21 | 516,074 |
| 14 Feb 2024 | 5,790.00 | 5,920.00 | 5,740.00 | 5,740.00 | 5,454.71 | 869,804 |
| 13 Feb 2024 | 5,750.00 | 5,990.00 | 5,600.00 | 5,870.00 | 5,578.25 | 1,692,131 |
| 08 Feb 2024 | 5,530.00 | 5,780.00 | 5,490.00 | 5,630.00 | 5,350.18 | 1,056,881 |
| 07 Feb 2024 | 5,370.00 | 5,570.00 | 5,290.00 | 5,550.00 | 5,274.15 | 992,190 |
| 06 Feb 2024 | 5,590.00 | 5,630.00 | 5,300.00 | 5,350.00 | 5,084.10 | 1,862,058 |
| 05 Feb 2024 | 5,480.00 | 5,760.00 | 5,420.00 | 5,620.00 | 5,340.68 | 2,691,284 |
| 02 Feb 2024 | 5,680.00 | 6,170.00 | 5,390.00 | 5,500.00 | 5,226.64 | 13,187,138 |
| 01 Feb 2024 | 5,020.00 | 5,420.00 | 5,010.00 | 5,340.00 | 5,074.59 | 2,534,958 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.