HUSTEEL - Price History
Monthly price history for 005010.KS (HUSTEEL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩4,570 | ₩4,570 |
| April 2024 | ₩4,635 | ₩4,635 |
| March 2024 | ₩4,737 | ₩4,985 |
| February 2024 | ₩4,671 | ₩4,915 |
| January 2024 | ₩4,799 | ₩5,050 |
| December 2023 | ₩4,737 | ₩4,985 |
| November 2023 | ₩4,770 | ₩5,020 |
| October 2023 | ₩4,348 | ₩4,575 |
| September 2023 | ₩4,980 | ₩5,240 |
| August 2023 | ₩4,609 | ₩4,850 |
| July 2023 | ₩5,920 | ₩6,230 |
| June 2023 | ₩5,844 | ₩6,150 |
| May 2023 | ₩5,977 | ₩6,290 |
| April 2023 | ₩5,968 | ₩6,280 |
| March 2023 | ₩6,529 | ₩6,870 |
| February 2023 | ₩6,034 | ₩6,350 |
| January 2023 | ₩4,885 | ₩5,140 |
| December 2022 | ₩4,818 | ₩5,070 |
| November 2022 | ₩4,808 | ₩5,420 |
| October 2022 | ₩4,657 | ₩5,250 |
| September 2022 | ₩4,734 | ₩5,337 |
| August 2022 | ₩6,849 | ₩7,721 |
| July 2022 | ₩3,262 | ₩3,677 |
| June 2022 | ₩3,571 | ₩20,126 |
| May 2022 | ₩3,668 | ₩20,677 |
| April 2022 | ₩3,912 | ₩22,052 |
| March 2022 | ₩2,871 | ₩16,184 |
| February 2022 | ₩2,936 | ₩16,550 |
| January 2022 | ₩2,489 | ₩14,029 |
| December 2021 | ₩2,367 | ₩13,341 |
| November 2021 | ₩2,040 | ₩12,195 |
| October 2021 | ₩2,301 | ₩13,754 |
| September 2021 | ₩2,639 | ₩15,771 |
| August 2021 | ₩2,585 | ₩15,450 |
| July 2021 | ₩2,171 | ₩12,974 |
| June 2021 | ₩2,178 | ₩13,020 |
| May 2021 | ₩2,217 | ₩13,250 |
| April 2021 | ₩2,493 | ₩14,900 |
| March 2021 | ₩1,680 | ₩10,040 |
| February 2021 | ₩1,361 | ₩8,133 |
| January 2021 | ₩1,144 | ₩6,840 |
| December 2020 | ₩1,118 | ₩6,684 |
| November 2020 | ₩1,083 | ₩6,657 |
| October 2020 | ₩1,004 | ₩6,171 |
| September 2020 | ₩996 | ₩6,125 |
| August 2020 | ₩990 | ₩6,088 |
| July 2020 | ₩1,054 | ₩6,483 |
| June 2020 | ₩960 | ₩5,905 |
| May 2020 | ₩990 | ₩6,088 |
| April 2020 | ₩999 | ₩6,143 |
| March 2020 | ₩820 | ₩5,043 |
| February 2020 | ₩1,150 | ₩7,069 |
| January 2020 | ₩1,353 | ₩8,317 |
| December 2019 | ₩1,488 | ₩9,151 |
| November 2019 | ₩1,491 | ₩9,444 |
| October 2019 | ₩1,476 | ₩9,353 |
| September 2019 | ₩1,513 | ₩9,582 |
| August 2019 | ₩1,484 | ₩9,398 |
| July 2019 | ₩1,549 | ₩9,811 |
| June 2019 | ₩1,795 | ₩11,370 |
| May 2019 | ₩1,657 | ₩10,499 |
| April 2019 | ₩1,759 | ₩11,141 |
| March 2019 | ₩1,744 | ₩11,049 |
| February 2019 | ₩1,853 | ₩11,737 |
| January 2019 | ₩1,875 | ₩11,874 |
| December 2018 | ₩1,672 | ₩10,590 |
| November 2018 | ₩1,649 | ₩10,820 |
| October 2018 | ₩1,573 | ₩10,315 |
| September 2018 | ₩2,006 | ₩13,158 |
| August 2018 | ₩2,013 | ₩13,204 |
| July 2018 | ₩1,929 | ₩12,654 |
| June 2018 | ₩2,188 | ₩14,350 |
| May 2018 | ₩2,355 | ₩15,450 |
| April 2018 | ₩2,125 | ₩13,937 |
| March 2018 | ₩1,880 | ₩12,333 |
| February 2018 | ₩1,929 | ₩12,654 |
| January 2018 | ₩2,230 | ₩14,625 |
| December 2017 | ₩2,160 | ₩14,166 |
| November 2017 | ₩2,139 | ₩14,487 |
| October 2017 | ₩1,977 | ₩13,387 |
| September 2017 | ₩2,031 | ₩13,754 |
| August 2017 | ₩2,159 | ₩14,625 |
| July 2017 | ₩2,058 | ₩13,937 |
| June 2017 | ₩2,153 | ₩14,579 |
| May 2017 | ₩2,146 | ₩14,533 |
| April 2017 | ₩2,200 | ₩14,900 |
| March 2017 | ₩2,220 | ₩15,038 |
| February 2017 | ₩2,193 | ₩14,854 |
| January 2017 | ₩2,227 | ₩15,083 |
| December 2016 | ₩2,085 | ₩14,121 |
| November 2016 | ₩2,070 | ₩14,487 |
| October 2016 | ₩1,913 | ₩13,387 |
| September 2016 | ₩1,821 | ₩12,745 |
| August 2016 | ₩1,828 | ₩12,791 |
| July 2016 | ₩1,887 | ₩13,204 |
| June 2016 | ₩1,795 | ₩12,562 |
| May 2016 | ₩1,874 | ₩13,112 |
| April 2016 | ₩2,090 | ₩14,625 |
| March 2016 | ₩2,018 | ₩14,121 |
| February 2016 | ₩1,972 | ₩13,800 |
| January 2016 | ₩1,900 | ₩13,295 |
| December 2015 | ₩2,018 | ₩14,121 |
| November 2015 | ₩2,044 | ₩14,671 |
| October 2015 | ₩2,286 | ₩16,413 |
| September 2015 | ₩2,293 | ₩16,459 |
| August 2015 | ₩2,191 | ₩15,725 |
| July 2015 | ₩2,593 | ₩18,614 |
| June 2015 | ₩2,836 | ₩20,356 |
| May 2015 | ₩2,944 | ₩21,135 |
| April 2015 | ₩2,587 | ₩18,568 |
| March 2015 | ₩2,484 | ₩17,834 |
| February 2015 | ₩2,414 | ₩17,330 |
| January 2015 | ₩2,235 | ₩16,046 |
| December 2014 | ₩2,274 | ₩16,321 |
| November 2014 | ₩2,224 | ₩16,596 |
| October 2014 | ₩2,046 | ₩15,267 |
| September 2014 | ₩2,218 | ₩16,550 |
| August 2014 | ₩2,218 | ₩16,550 |
| July 2014 | ₩2,285 | ₩17,055 |
| June 2014 | ₩2,359 | ₩17,605 |
| May 2014 | ₩2,537 | ₩18,934 |
| April 2014 | ₩2,494 | ₩18,614 |
| March 2014 | ₩2,488 | ₩18,568 |
| February 2014 | ₩2,457 | ₩18,338 |
| January 2014 | ₩2,212 | ₩16,505 |
| December 2013 | ₩2,279 | ₩17,009 |
| November 2013 | ₩2,261 | ₩17,513 |
| October 2013 | ₩2,297 | ₩17,788 |
| September 2013 | ₩2,427 | ₩18,797 |
| August 2013 | ₩2,433 | ₩18,843 |
| July 2013 | ₩2,599 | ₩20,126 |
| June 2013 | ₩2,865 | ₩22,190 |
| May 2013 | ₩2,995 | ₩23,198 |
| April 2013 | ₩3,043 | ₩23,565 |
| March 2013 | ₩3,066 | ₩23,748 |
| February 2013 | ₩2,865 | ₩22,190 |
| January 2013 | ₩2,841 | ₩22,006 |
| December 2012 | ₩2,936 | ₩22,740 |
| November 2012 | ₩2,919 | ₩23,519 |
| October 2012 | ₩3,118 | ₩25,124 |
| September 2012 | ₩3,288 | ₩26,499 |
| August 2012 | ₩2,822 | ₩22,740 |
| July 2012 | ₩2,577 | ₩20,768 |
| June 2012 | ₩2,680 | ₩21,594 |
| May 2012 | ₩2,617 | ₩21,089 |
| April 2012 | ₩2,782 | ₩22,419 |
| March 2012 | ₩2,958 | ₩23,840 |
| February 2012 | ₩3,294 | ₩26,545 |
| January 2012 | ₩2,173 | ₩17,513 |
| December 2011 | ₩2,077 | ₩16,734 |
| November 2011 | ₩2,044 | ₩17,376 |
| October 2011 | ₩2,147 | ₩18,247 |
| September 2011 | ₩1,888 | ₩16,046 |
| August 2011 | ₩2,050 | ₩17,422 |
| July 2011 | ₩2,481 | ₩21,089 |
| June 2011 | ₩2,228 | ₩18,934 |
| May 2011 | ₩2,244 | ₩19,072 |
| April 2011 | ₩2,211 | ₩18,797 |
| March 2011 | ₩1,926 | ₩16,367 |
| February 2011 | ₩1,899 | ₩16,138 |
| January 2011 | ₩1,942 | ₩16,505 |
| December 2010 | ₩1,882 | ₩16,000 |
| November 2010 | ₩1,811 | ₩16,275 |
| October 2010 | ₩1,862 | ₩16,734 |
| September 2010 | ₩1,939 | ₩17,422 |
| August 2010 | ₩1,735 | ₩15,588 |
| July 2010 | ₩1,725 | ₩15,496 |
| June 2010 | ₩1,556 | ₩13,983 |
| May 2010 | ₩1,602 | ₩14,396 |
| April 2010 | ₩1,658 | ₩14,900 |
| March 2010 | ₩1,684 | ₩15,129 |
| February 2010 | ₩1,607 | ₩14,442 |
| January 2010 | ₩1,643 | ₩14,762 |
| December 2009 | ₩1,633 | ₩14,671 |
| November 2009 | ₩1,467 | ₩13,754 |
| October 2009 | ₩1,496 | ₩14,029 |
| September 2009 | ₩1,584 | ₩14,854 |
| August 2009 | ₩1,780 | ₩16,688 |
| July 2009 | ₩1,946 | ₩18,247 |
| June 2009 | ₩1,937 | ₩18,155 |
| May 2009 | ₩1,917 | ₩17,972 |
| April 2009 | ₩1,888 | ₩17,697 |
| March 2009 | ₩1,663 | ₩15,588 |
| February 2009 | ₩1,506 | ₩14,121 |
| January 2009 | ₩1,756 | ₩16,459 |
| December 2008 | ₩1,428 | ₩13,387 |
| November 2008 | ₩1,281 | ₩12,791 |
| October 2008 | ₩1,268 | ₩12,654 |
| September 2008 | ₩1,961 | ₩19,576 |
| August 2008 | ₩2,177 | ₩21,731 |
| July 2008 | ₩2,154 | ₩21,502 |
| June 2008 | ₩2,113 | ₩21,089 |
| May 2008 | ₩2,094 | ₩20,906 |
| April 2008 | ₩1,773 | ₩17,697 |
| March 2008 | ₩1,667 | ₩16,642 |
| February 2008 | ₩1,438 | ₩14,350 |
| January 2008 | ₩1,433 | ₩14,304 |
| December 2007 | ₩1,653 | ₩16,505 |
| November 2007 | ₩1,573 | ₩16,596 |
| October 2007 | ₩1,751 | ₩18,476 |
| September 2007 | ₩2,043 | ₩21,548 |
| August 2007 | ₩2,216 | ₩23,382 |
| July 2007 | ₩2,403 | ₩25,353 |
| June 2007 | ₩2,199 | ₩23,198 |
| May 2007 | ₩2,303 | ₩24,299 |
| April 2007 | ₩1,782 | ₩18,797 |
| March 2007 | ₩1,669 | ₩17,605 |
| February 2007 | ₩1,317 | ₩13,891 |
| January 2007 | ₩1,247 | ₩13,158 |
| December 2006 | ₩1,373 | ₩14,487 |
| November 2006 | ₩1,288 | ₩14,487 |
| October 2006 | ₩1,019 | ₩11,462 |
| September 2006 | ₩1,027 | ₩11,553 |
| August 2006 | ₩1,027 | ₩11,553 |
| July 2006 | ₩1,019 | ₩11,462 |
| June 2006 | ₩970 | ₩10,911 |
| May 2006 | ₩974 | ₩10,957 |
| April 2006 | ₩1,117 | ₩12,562 |
| March 2006 | ₩1,109 | ₩12,470 |
| February 2006 | ₩1,133 | ₩12,745 |
| January 2006 | ₩1,052 | ₩11,828 |
| December 2005 | ₩1,219 | ₩13,708 |
| November 2005 | ₩1,383 | ₩16,596 |
| October 2005 | ₩1,582 | ₩18,980 |
| September 2005 | ₩1,532 | ₩18,384 |
| August 2005 | ₩1,326 | ₩15,909 |
| July 2005 | ₩1,154 | ₩13,846 |
| June 2005 | ₩1,101 | ₩13,204 |
| May 2005 | ₩1,093 | ₩13,112 |
| April 2005 | ₩1,173 | ₩14,075 |
| March 2005 | ₩1,085 | ₩13,020 |
| February 2005 | ₩1,185 | ₩14,212 |
| January 2005 | ₩688 | ₩8,252 |
| December 2004 | ₩598 | ₩7,180 |
| November 2004 | ₩626 | ₩8,518 |
| October 2004 | ₩538 | ₩7,317 |
| September 2004 | ₩504 | ₩6,849 |
| August 2004 | ₩402 | ₩5,465 |
| July 2004 | ₩326 | ₩4,438 |
| June 2004 | ₩303 | ₩4,126 |
| May 2004 | ₩309 | ₩4,204 |
| April 2004 | ₩313 | ₩4,259 |
| March 2004 | ₩301 | ₩4,089 |
| February 2004 | ₩298 | ₩4,057 |
| January 2004 | ₩301 | ₩4,089 |
| December 2003 | ₩317 | ₩4,310 |
| November 2003 | ₩312 | ₩4,759 |
| October 2003 | ₩297 | ₩4,530 |
| September 2003 | ₩255 | ₩3,897 |
| August 2003 | ₩280 | ₩4,277 |
| July 2003 | ₩279 | ₩4,255 |
| June 2003 | ₩295 | ₩4,511 |
| May 2003 | ₩303 | ₩4,621 |
| April 2003 | ₩300 | ₩4,585 |
| March 2003 | ₩276 | ₩4,218 |
| February 2003 | ₩316 | ₩4,823 |
| January 2003 | ₩324 | ₩4,951 |
| December 2002 | ₩323 | ₩4,933 |
| November 2002 | ₩401 | ₩7,079 |
| October 2002 | ₩262 | ₩4,630 |
| September 2002 | ₩265 | ₩4,676 |
| August 2002 | ₩291 | ₩5,135 |
| July 2002 | ₩278 | ₩4,915 |
| June 2002 | ₩286 | ₩5,043 |
| May 2002 | ₩359 | ₩6,345 |
| April 2002 | ₩436 | ₩7,693 |
| March 2002 | ₩446 | ₩7,876 |
| February 2002 | ₩420 | ₩7,409 |
| January 2002 | ₩556 | ₩9,811 |
| December 2001 | ₩571 | ₩10,086 |
| November 2001 | ₩668 | ₩11,782 |
| October 2001 | ₩473 | ₩8,344 |
| September 2001 | ₩299 | ₩5,272 |
| August 2001 | ₩509 | ₩8,986 |
| July 2001 | ₩2,161 | ₩38,144 |
| June 2001 | ₩3,086 | ₩3,026 |
| May 2001 | ₩6,919 | ₩6,785 |
| April 2001 | ₩7,854 | ₩7,702 |
| March 2001 | ₩4,404 | ₩4,319 |
| February 2001 | ₩2,861 | ₩2,806 |
| January 2001 | ₩2,001 | ₩1,962 |
| December 2000 | ₩1,449 | ₩1,421 |
| November 2000 | ₩1,487 | ₩1,458 |
| October 2000 | ₩1,692 | ₩1,660 |
| September 2000 | ₩2,814 | ₩2,760 |
| August 2000 | ₩2,520 | ₩2,471 |
| July 2000 | ₩687 | ₩674 |
| June 2000 | ₩542 | ₩532 |
| May 2000 | ₩542 | ₩532 |
| April 2000 | ₩664 | ₩651 |
| March 2000 | ₩678 | ₩665 |
| February 2000 | ₩655 | ₩642 |
| January 2000 | ₩823 | ₩807 |
| December 1999 | ₩748 | ₩734 |
| November 1999 | ₩1,234 | ₩1,210 |
| October 1999 | ₩1,206 | ₩1,183 |
| September 1999 | ₩1,431 | ₩1,403 |
| August 1999 | ₩1,183 | ₩1,160 |
| July 1999 | ₩1,131 | ₩1,109 |
| June 1999 | ₩879 | ₩862 |
| May 1999 | ₩767 | ₩752 |
| April 1999 | ₩673 | ₩660 |
| March 1999 | ₩692 | ₩679 |
| February 1999 | ₩701 | ₩688 |
| January 1999 | ₩692 | ₩679 |
| December 1998 | ₩748 | ₩734 |
| November 1998 | ₩720 | ₩706 |
| October 1998 | ₩276 | ₩270 |
| September 1998 | ₩262 | ₩257 |
| August 1998 | ₩243 | ₩238 |
| July 1998 | ₩238 | ₩234 |
| June 1998 | ₩192 | ₩188 |
| May 1998 | ₩421 | ₩413 |
| April 1998 | ₩580 | ₩568 |
| March 1998 | ₩898 | ₩880 |
| February 1998 | ₩655 | ₩642 |
| January 1998 | ₩645 | ₩633 |
| December 1997 | ₩739 | ₩724 |
| November 1997 | ₩860 | ₩844 |
| October 1997 | ₩1,674 | ₩1,641 |
| September 1997 | ₩2,431 | ₩2,384 |
| August 1997 | ₩2,412 | ₩2,366 |
| July 1997 | ₩2,721 | ₩2,668 |
| June 1997 | ₩3,273 | ₩3,209 |
| May 1997 | ₩2,992 | ₩2,934 |
| April 1997 | ₩3,179 | ₩3,118 |
| March 1997 | ₩3,067 | ₩3,008 |
| February 1997 | ₩3,553 | ₩3,484 |
| January 1997 | ₩3,516 | ₩3,448 |
| December 1996 | ₩4,301 | ₩4,218 |
| November 1996 | ₩5,610 | ₩5,502 |
| October 1996 | ₩6,265 | ₩6,143 |
| September 1996 | ₩6,078 | ₩5,960 |
| August 1996 | ₩6,695 | ₩6,565 |
| July 1996 | ₩8,200 | ₩8,041 |
| June 1996 | ₩10,098 | ₩9,903 |
| May 1996 | ₩11,407 | ₩11,186 |
005010.KS
Price: ₩4,570
52 week price:
Exchange: KSC
Sector: Basic Materials
Industry: Steel
Market Capitalization: 255.7 billion
Average Dividend Frequency: 1