Husteel Co., Ltd. (KRX:005010)
South Korea · Delayed Price · Currency is KRW 4,155.00
+70.00 (1.71%)
At close: Sep 8, 2025
Husteel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,085.00 | 4,160.00 | 4,050.00 | 4,155.00 | 4,155.00 | 1.71% | 137,988 |
| Sep 5, 2025 | 4,120.00 | 4,135.00 | 4,045.00 | 4,085.00 | 4,085.00 | -0.85% | 143,085 |
| Sep 4, 2025 | 4,045.00 | 4,135.00 | 4,045.00 | 4,120.00 | 4,120.00 | 1.73% | 122,261 |
| Sep 3, 2025 | 4,000.00 | 4,060.00 | 4,000.00 | 4,050.00 | 4,050.00 | 0.50% | 142,957 |
| Sep 2, 2025 | 3,960.00 | 4,035.00 | 3,960.00 | 4,030.00 | 4,030.00 | 1.38% | 143,042 |
| Sep 1, 2025 | 4,035.00 | 4,055.00 | 3,965.00 | 3,975.00 | 3,975.00 | -1.85% | 345,828 |
| Aug 29, 2025 | 4,085.00 | 4,115.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.22% | 260,881 |
| Aug 28, 2025 | 4,095.00 | 4,145.00 | 4,080.00 | 4,100.00 | 4,100.00 | -0.49% | 226,428 |
| Aug 27, 2025 | 4,165.00 | 4,165.00 | 4,090.00 | 4,120.00 | 4,120.00 | -0.72% | 346,751 |
| Aug 26, 2025 | 4,310.00 | 4,480.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.95% | 2,068,393 |
| Aug 25, 2025 | 4,230.00 | 4,250.00 | 4,105.00 | 4,190.00 | 4,190.00 | -0.59% | 312,635 |
| Aug 22, 2025 | 4,200.00 | 4,250.00 | 4,185.00 | 4,215.00 | 4,215.00 | 0.72% | 188,928 |
| Aug 21, 2025 | 4,175.00 | 4,215.00 | 4,135.00 | 4,185.00 | 4,185.00 | 0.24% | 171,140 |
| Aug 20, 2025 | 4,100.00 | 4,175.00 | 4,050.00 | 4,175.00 | 4,175.00 | 0.36% | 271,957 |
| Aug 19, 2025 | 4,155.00 | 4,205.00 | 4,135.00 | 4,160.00 | 4,160.00 | -1.07% | 292,712 |
| Aug 18, 2025 | 4,300.00 | 4,330.00 | 4,200.00 | 4,205.00 | 4,205.00 | -2.77% | 408,799 |
| Aug 14, 2025 | 4,310.00 | 4,350.00 | 4,295.00 | 4,325.00 | 4,325.00 | 0.12% | 292,407 |
| Aug 13, 2025 | 4,370.00 | 4,395.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.03% | 325,545 |
| Aug 12, 2025 | 4,405.00 | 4,455.00 | 4,355.00 | 4,365.00 | 4,365.00 | -0.91% | 264,852 |
| Aug 11, 2025 | 4,425.00 | 4,465.00 | 4,380.00 | 4,405.00 | 4,405.00 | -0.11% | 260,337 |
| Aug 8, 2025 | 4,400.00 | 4,445.00 | 4,365.00 | 4,410.00 | 4,410.00 | 0.11% | 213,551 |
| Aug 7, 2025 | 4,460.00 | 4,470.00 | 4,385.00 | 4,405.00 | 4,405.00 | -1.23% | 225,518 |
| Aug 6, 2025 | 4,400.00 | 4,470.00 | 4,385.00 | 4,460.00 | 4,460.00 | 1.13% | 241,057 |
| Aug 5, 2025 | 4,360.00 | 4,510.00 | 4,360.00 | 4,410.00 | 4,410.00 | 1.26% | 533,285 |
| Aug 4, 2025 | 4,280.00 | 4,400.00 | 4,280.00 | 4,355.00 | 4,355.00 | 1.04% | 329,537 |
| Aug 1, 2025 | 4,445.00 | 4,470.00 | 4,290.00 | 4,310.00 | 4,310.00 | -3.90% | 931,968 |
| Jul 31, 2025 | 4,590.00 | 4,595.00 | 4,370.00 | 4,485.00 | 4,485.00 | -4.37% | 1,466,864 |
| Jul 30, 2025 | 4,785.00 | 4,790.00 | 4,685.00 | 4,690.00 | 4,690.00 | -1.47% | 561,585 |
| Jul 29, 2025 | 4,720.00 | 4,860.00 | 4,650.00 | 4,760.00 | 4,760.00 | 0.85% | 1,182,666 |
| Jul 28, 2025 | 4,745.00 | 4,830.00 | 4,675.00 | 4,720.00 | 4,720.00 | -0.42% | 882,301 |
| Jul 25, 2025 | 4,720.00 | 4,750.00 | 4,635.00 | 4,740.00 | 4,740.00 | 0.96% | 607,541 |
| Jul 24, 2025 | 4,850.00 | 4,860.00 | 4,680.00 | 4,695.00 | 4,695.00 | -3.59% | 1,175,469 |
| Jul 23, 2025 | 4,670.00 | 4,905.00 | 4,670.00 | 4,870.00 | 4,870.00 | 5.87% | 3,601,552 |
| Jul 22, 2025 | 4,690.00 | 4,705.00 | 4,560.00 | 4,600.00 | 4,600.00 | -1.81% | 552,516 |
| Jul 21, 2025 | 4,675.00 | 4,715.00 | 4,630.00 | 4,685.00 | 4,685.00 | 0.43% | 267,480 |
| Jul 18, 2025 | 4,690.00 | 4,710.00 | 4,630.00 | 4,665.00 | 4,665.00 | -0.11% | 399,783 |
| Jul 17, 2025 | 4,730.00 | 4,745.00 | 4,655.00 | 4,670.00 | 4,670.00 | -1.06% | 480,007 |
| Jul 16, 2025 | 4,720.00 | 4,940.00 | 4,715.00 | 4,720.00 | 4,720.00 | - | 1,688,925 |
| Jul 15, 2025 | 4,765.00 | 4,765.00 | 4,710.00 | 4,720.00 | 4,720.00 | -1.05% | 294,475 |
| Jul 14, 2025 | 4,770.00 | 4,790.00 | 4,710.00 | 4,770.00 | 4,770.00 | -0.42% | 560,351 |
| Jul 11, 2025 | 4,790.00 | 4,810.00 | 4,740.00 | 4,790.00 | 4,790.00 | 0.42% | 426,590 |
| Jul 10, 2025 | 4,825.00 | 4,830.00 | 4,755.00 | 4,770.00 | 4,770.00 | -0.93% | 570,950 |
| Jul 9, 2025 | 4,860.00 | 4,890.00 | 4,785.00 | 4,815.00 | 4,815.00 | -2.13% | 914,356 |
| Jul 8, 2025 | 4,690.00 | 5,080.00 | 4,690.00 | 4,920.00 | 4,920.00 | 4.90% | 4,285,867 |
| Jul 7, 2025 | 4,720.00 | 4,760.00 | 4,665.00 | 4,690.00 | 4,690.00 | -0.74% | 332,934 |
| Jul 4, 2025 | 4,870.00 | 5,090.00 | 4,725.00 | 4,725.00 | 4,725.00 | -2.17% | 1,511,036 |
| Jul 3, 2025 | 4,650.00 | 4,830.00 | 4,650.00 | 4,830.00 | 4,830.00 | 3.87% | 747,096 |
| Jul 2, 2025 | 4,730.00 | 4,730.00 | 4,575.00 | 4,650.00 | 4,650.00 | -1.27% | 613,819 |
| Jul 1, 2025 | 4,775.00 | 4,830.00 | 4,520.00 | 4,710.00 | 4,710.00 | -3.38% | 906,799 |
| Jun 30, 2025 | 4,700.00 | 4,910.00 | 4,675.00 | 4,875.00 | 4,875.00 | 5.52% | 953,915 |