Husteel Co., Ltd. (KRX:005010)
South Korea · Delayed Price · Currency is KRW 5,630.00
+140.00 (2.55%)
Apr 8, 2026, 3:30 PM KST
Husteel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,420.00 | 5,800.00 | 5,260.00 | 5,630.00 | 5,630.00 | 2.55% | 3,658,057 |
| Apr 7, 2026 | 5,480.00 | 5,810.00 | 5,390.00 | 5,490.00 | 5,490.00 | -2.31% | 2,126,705 |
| Apr 6, 2026 | 6,070.00 | 6,070.00 | 5,620.00 | 5,620.00 | 5,620.00 | -7.72% | 3,564,161 |
| Apr 3, 2026 | 6,470.00 | 6,480.00 | 5,780.00 | 6,090.00 | 6,090.00 | 7.03% | 10,491,225 |
| Apr 2, 2026 | 5,300.00 | 6,390.00 | 5,110.00 | 5,690.00 | 5,690.00 | 6.95% | 11,878,655 |
| Apr 1, 2026 | 5,410.00 | 5,440.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.53% | 1,015,220 |
| Mar 31, 2026 | 5,460.00 | 5,500.00 | 5,210.00 | 5,240.00 | 5,240.00 | -4.03% | 978,979 |
| Mar 30, 2026 | 5,200.00 | 5,710.00 | 5,070.00 | 5,460.00 | 5,460.00 | 4.20% | 1,997,841 |
| Mar 27, 2026 | 5,190.00 | 5,420.00 | 5,010.00 | 5,240.00 | 5,240.00 | 0.77% | 824,370 |
| Mar 26, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | -2.62% | 627,140 |
| Mar 25, 2026 | 5,380.00 | 5,570.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.19% | 790,471 |
| Mar 24, 2026 | 5,410.00 | 5,500.00 | 5,030.00 | 5,330.00 | 5,330.00 | 0.76% | 1,442,019 |
| Mar 23, 2026 | 5,540.00 | 5,630.00 | 5,220.00 | 5,290.00 | 5,290.00 | -3.82% | 1,667,429 |
| Mar 20, 2026 | 5,360.00 | 5,600.00 | 5,290.00 | 5,500.00 | 5,500.00 | 4.96% | 2,557,021 |
| Mar 19, 2026 | 5,170.00 | 5,320.00 | 5,080.00 | 5,240.00 | 5,240.00 | 2.34% | 1,720,925 |
| Mar 18, 2026 | 4,990.00 | 5,190.00 | 4,935.00 | 5,120.00 | 5,120.00 | 4.28% | 1,426,418 |
| Mar 17, 2026 | 4,810.00 | 4,990.00 | 4,780.00 | 4,910.00 | 4,910.00 | 2.08% | 904,372 |
| Mar 16, 2026 | 5,090.00 | 5,170.00 | 4,795.00 | 4,810.00 | 4,810.00 | -3.70% | 1,122,153 |
| Mar 13, 2026 | 4,960.00 | 5,080.00 | 4,830.00 | 4,995.00 | 4,995.00 | 0.71% | 1,629,995 |
| Mar 12, 2026 | 4,655.00 | 5,100.00 | 4,620.00 | 4,960.00 | 4,960.00 | 7.59% | 4,639,121 |
| Mar 11, 2026 | 4,450.00 | 4,742.00 | 4,450.00 | 4,610.00 | 4,610.00 | 3.60% | 1,041,961 |
| Mar 10, 2026 | 4,605.00 | 4,630.00 | 4,430.00 | 4,450.00 | 4,450.00 | -3.37% | 884,105 |
| Mar 9, 2026 | 4,300.00 | 4,800.00 | 4,215.00 | 4,605.00 | 4,605.00 | 4.07% | 2,642,451 |
| Mar 6, 2026 | 4,210.00 | 4,435.00 | 4,165.00 | 4,425.00 | 4,425.00 | 4.61% | 477,054 |
| Mar 5, 2026 | 4,120.00 | 4,295.00 | 4,105.00 | 4,230.00 | 4,230.00 | 6.55% | 457,396 |
| Mar 4, 2026 | 4,340.00 | 4,410.00 | 3,970.00 | 3,970.00 | 3,970.00 | -10.38% | 841,282 |
| Mar 3, 2026 | 4,330.00 | 4,555.00 | 4,250.00 | 4,430.00 | 4,430.00 | 2.43% | 1,159,932 |
| Feb 27, 2026 | 4,290.00 | 4,455.00 | 4,220.00 | 4,325.00 | 4,325.00 | 0.46% | 529,177 |
| Feb 26, 2026 | 4,440.00 | 4,440.00 | 4,290.00 | 4,305.00 | 4,305.00 | -1.71% | 426,614 |
| Feb 25, 2026 | 4,410.00 | 4,465.00 | 4,350.00 | 4,380.00 | 4,380.00 | -0.57% | 451,240 |
| Feb 24, 2026 | 4,485.00 | 4,500.00 | 4,365.00 | 4,405.00 | 4,405.00 | -1.78% | 312,178 |
| Feb 23, 2026 | 4,700.00 | 4,710.00 | 4,475.00 | 4,485.00 | 4,485.00 | -2.18% | 545,835 |
| Feb 20, 2026 | 4,550.00 | 4,695.00 | 4,500.00 | 4,585.00 | 4,585.00 | 2.23% | 1,215,423 |
| Feb 19, 2026 | 4,330.00 | 4,525.00 | 4,330.00 | 4,485.00 | 4,485.00 | 4.55% | 917,820 |
| Feb 13, 2026 | 4,335.00 | 4,350.00 | 4,250.00 | 4,290.00 | 4,290.00 | -1.04% | 283,258 |
| Feb 12, 2026 | 4,290.00 | 4,345.00 | 4,275.00 | 4,335.00 | 4,335.00 | 0.12% | 281,091 |
| Feb 11, 2026 | 4,290.00 | 4,345.00 | 4,265.00 | 4,330.00 | 4,330.00 | 0.93% | 330,345 |
| Feb 10, 2026 | 4,240.00 | 4,290.00 | 4,235.00 | 4,290.00 | 4,290.00 | 1.18% | 322,078 |
| Feb 9, 2026 | 4,285.00 | 4,300.00 | 4,220.00 | 4,240.00 | 4,240.00 | -0.12% | 360,782 |
| Feb 6, 2026 | 4,205.00 | 4,300.00 | 4,060.00 | 4,245.00 | 4,245.00 | 0.71% | 457,321 |
| Feb 5, 2026 | 4,250.00 | 4,320.00 | 4,190.00 | 4,215.00 | 4,215.00 | -0.82% | 358,974 |
| Feb 4, 2026 | 4,190.00 | 4,255.00 | 4,140.00 | 4,250.00 | 4,250.00 | 1.92% | 415,369 |
| Feb 3, 2026 | 4,120.00 | 4,185.00 | 4,070.00 | 4,170.00 | 4,170.00 | 3.09% | 203,056 |
| Feb 2, 2026 | 4,120.00 | 4,165.00 | 4,035.00 | 4,045.00 | 4,045.00 | -2.41% | 334,729 |
| Jan 30, 2026 | 4,165.00 | 4,180.00 | 4,080.00 | 4,145.00 | 4,145.00 | -0.48% | 324,156 |
| Jan 29, 2026 | 4,150.00 | 4,185.00 | 4,085.00 | 4,165.00 | 4,165.00 | 0.24% | 408,277 |
| Jan 28, 2026 | 4,100.00 | 4,200.00 | 4,070.00 | 4,155.00 | 4,155.00 | 0.61% | 542,615 |
| Jan 27, 2026 | 4,120.00 | 4,150.00 | 4,075.00 | 4,130.00 | 4,130.00 | 0.36% | 374,206 |
| Jan 26, 2026 | 4,135.00 | 4,175.00 | 4,070.00 | 4,115.00 | 4,115.00 | -0.60% | 354,699 |
| Jan 23, 2026 | 4,130.00 | 4,170.00 | 4,070.00 | 4,140.00 | 4,140.00 | 0.49% | 420,982 |