Skip to main content
logo
Husteel Co., Ltd. (KRX:005010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,100.00
-55.00 (-1.32%)
Last updated: Oct 31, 2025, 9:00 AM KST

Husteel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,000.004,010.003,820.003,935.003,935.00-1.63%369,655
Nov 4, 20254,060.004,065.003,990.004,000.004,000.00-1.36%270,898
Nov 3, 20254,090.004,130.004,005.004,055.004,055.00-1.10%341,716
Oct 31, 20254,155.004,190.004,100.004,100.004,100.00-1.32%175,715
Oct 30, 20254,300.004,330.004,135.004,155.004,155.00-3.48%453,249
Oct 29, 20254,320.004,375.004,285.004,305.004,305.00-1.03%195,004
Oct 28, 20254,375.004,400.004,280.004,350.004,350.00-0.34%317,264
Oct 27, 20254,490.004,525.004,330.004,365.004,365.00-2.24%548,621
Oct 24, 20254,495.004,510.004,375.004,465.004,465.00-0.67%732,949
Oct 23, 20254,315.004,790.004,295.004,495.004,495.004.78%3,887,495
Oct 22, 20254,080.004,340.004,065.004,290.004,290.004.63%599,799
Oct 21, 20254,125.004,180.004,095.004,100.004,100.00-0.61%216,522
Oct 20, 20254,125.004,160.004,070.004,125.004,125.00-215,781
Oct 17, 20254,150.004,210.004,085.004,125.004,125.00-0.48%314,172
Oct 16, 20254,155.004,185.004,120.004,145.004,145.000.61%211,218
Oct 15, 20254,060.004,160.004,035.004,120.004,120.001.48%183,082
Oct 14, 20254,005.004,100.003,965.004,060.004,060.001.37%236,463
Oct 13, 20253,820.004,015.003,780.004,005.004,005.003.49%201,709
Oct 10, 20253,945.003,960.003,820.003,870.003,870.00-2.52%376,046
Oct 2, 20253,905.004,010.003,905.003,970.003,970.001.28%158,692
Oct 1, 20253,950.003,960.003,895.003,920.003,920.000.51%134,638
Sep 30, 20253,905.003,960.003,895.003,900.003,900.00-1.52%211,162
Sep 29, 20253,980.004,010.003,950.003,960.003,960.00-0.63%256,422
Sep 26, 20254,040.004,045.003,965.003,985.003,985.00-1.36%315,822
Sep 25, 20254,080.004,210.004,040.004,040.004,040.000.25%402,562
Sep 24, 20254,080.004,085.004,015.004,030.004,030.00-1.23%219,111
Sep 23, 20254,085.004,130.004,075.004,080.004,080.00-1.21%143,715
Sep 22, 20254,190.004,210.004,095.004,130.004,130.00-0.72%201,306
Sep 19, 20254,210.004,240.004,160.004,160.004,160.00-1.42%138,213
Sep 18, 20254,190.004,230.004,180.004,220.004,220.001.69%191,863
Sep 17, 20254,230.004,240.004,150.004,150.004,150.00-1.66%204,971
Sep 16, 20254,235.004,290.004,220.004,220.004,220.00-0.71%108,343
Sep 15, 20254,280.004,300.004,235.004,250.004,250.00-0.93%238,652
Sep 12, 20254,300.004,345.004,255.004,290.004,290.000.23%212,947
Sep 11, 20254,295.004,325.004,240.004,280.004,280.000.12%209,663
Sep 10, 20254,200.004,330.004,195.004,275.004,275.001.79%453,282
Sep 9, 20254,155.004,255.004,140.004,200.004,200.001.08%256,207
Sep 8, 20254,085.004,160.004,050.004,155.004,155.001.71%141,146
Sep 5, 20254,120.004,135.004,045.004,085.004,085.00-0.85%143,085
Sep 4, 20254,045.004,135.004,045.004,120.004,120.001.73%122,261
Sep 3, 20254,000.004,060.004,000.004,050.004,050.000.50%142,957
Sep 2, 20253,960.004,035.003,960.004,030.004,030.001.38%143,042
Sep 1, 20254,035.004,055.003,965.003,975.003,975.00-1.85%345,828
Aug 29, 20254,085.004,115.004,050.004,050.004,050.00-1.22%260,881
Aug 28, 20254,095.004,145.004,080.004,100.004,100.00-0.49%226,428
Aug 27, 20254,165.004,165.004,090.004,120.004,120.00-0.72%346,751
Aug 26, 20254,310.004,480.004,150.004,150.004,150.00-0.95%2,068,393
Aug 25, 20254,230.004,250.004,105.004,190.004,190.00-0.59%312,635
Aug 22, 20254,200.004,250.004,185.004,215.004,215.000.72%188,928
Aug 21, 20254,175.004,215.004,135.004,185.004,185.000.24%171,140