Husteel Co., Ltd. (KRX:005010)
South Korea · Delayed Price · Currency is KRW 3,465.00
+65.00 (1.91%)
Nov 4, 2026, 3:30 PM KST
Husteel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,410.00 | 3,465.00 | 3,325.00 | 3,465.00 | 3,465.00 | 1.91% | 218,034 |
| Nov 3, 2026 | 3,435.00 | 3,465.00 | 3,370.00 | 3,400.00 | 3,400.00 | -2.16% | 126,939 |
| Nov 2, 2026 | 3,250.00 | 3,475.00 | 3,250.00 | 3,475.00 | 3,475.00 | 5.30% | 135,112 |
| Oct 30, 2026 | 3,325.00 | 3,330.00 | 3,260.00 | 3,300.00 | 3,300.00 | -0.90% | 216,097 |
| Oct 29, 2026 | 3,430.00 | 3,465.00 | 3,310.00 | 3,330.00 | 3,330.00 | -3.76% | 241,352 |
| Oct 28, 2026 | 3,460.00 | 3,505.00 | 3,440.00 | 3,460.00 | 3,460.00 | 0.44% | 160,946 |
| Oct 27, 2026 | 3,400.00 | 3,480.00 | 3,400.00 | 3,445.00 | 3,445.00 | 1.77% | 75,205 |
| Oct 26, 2026 | 3,475.00 | 3,560.00 | 3,380.00 | 3,385.00 | 3,385.00 | -4.92% | 214,857 |
| Oct 23, 2026 | 3,555.00 | 3,580.00 | 3,475.00 | 3,560.00 | 3,560.00 | -1.79% | 235,781 |
| Oct 22, 2026 | 3,700.00 | 3,720.00 | 3,595.00 | 3,625.00 | 3,625.00 | -2.03% | 203,050 |
| Oct 21, 2026 | 3,770.00 | 3,805.00 | 3,700.00 | 3,700.00 | 3,700.00 | -1.60% | 207,908 |
| Oct 20, 2026 | 3,870.00 | 3,900.00 | 3,730.00 | 3,760.00 | 3,760.00 | -3.47% | 197,584 |
| Oct 19, 2026 | 3,705.00 | 3,900.00 | 3,705.00 | 3,895.00 | 3,895.00 | 3.18% | 258,672 |
| Oct 16, 2026 | 3,685.00 | 3,860.00 | 3,685.00 | 3,775.00 | 3,775.00 | 3.71% | 331,564 |
| Oct 15, 2026 | 3,725.00 | 3,755.00 | 3,570.00 | 3,640.00 | 3,640.00 | -3.45% | 562,506 |
| Oct 14, 2026 | 3,870.00 | 3,970.00 | 3,740.00 | 3,770.00 | 3,770.00 | 0.40% | 543,169 |
| Oct 13, 2026 | 3,620.00 | 3,775.00 | 3,620.00 | 3,755.00 | 3,755.00 | -0.27% | 267,184 |
| Oct 12, 2026 | 3,855.00 | 3,885.00 | 3,745.00 | 3,765.00 | 3,765.00 | -3.21% | 301,251 |
| Oct 8, 2026 | 3,950.00 | 3,950.00 | 3,850.00 | 3,890.00 | 3,890.00 | -1.52% | 222,479 |
| Oct 7, 2026 | 4,060.00 | 4,070.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.86% | 260,709 |
| Oct 6, 2026 | 4,060.00 | 4,170.00 | 4,020.00 | 4,025.00 | 4,025.00 | -0.12% | 500,221 |
| Oct 2, 2026 | 3,980.00 | 4,095.00 | 3,930.00 | 4,030.00 | 4,030.00 | -0.12% | 379,305 |
| Oct 1, 2026 | 4,460.00 | 4,460.00 | 3,945.00 | 4,035.00 | 4,035.00 | -3.93% | 1,785,070 |
| Sep 30, 2026 | 4,050.00 | 4,490.00 | 4,050.00 | 4,200.00 | 4,200.00 | 9.38% | 5,956,955 |
| Sep 29, 2026 | 3,945.00 | 3,945.00 | 3,800.00 | 3,840.00 | 3,840.00 | -3.03% | 189,413 |
| Sep 28, 2026 | 3,870.00 | 3,980.00 | 3,820.00 | 3,960.00 | 3,960.00 | 3.39% | 169,854 |
| Sep 23, 2026 | 4,010.00 | 4,020.00 | 3,830.00 | 3,830.00 | 3,830.00 | -4.73% | 231,714 |
| Sep 22, 2026 | 4,050.00 | 4,180.00 | 3,980.00 | 4,020.00 | 4,020.00 | -0.12% | 504,173 |
| Sep 21, 2026 | 4,070.00 | 4,070.00 | 3,980.00 | 4,025.00 | 4,025.00 | -1.11% | 144,275 |
| Sep 18, 2026 | 4,060.00 | 4,105.00 | 4,035.00 | 4,070.00 | 4,070.00 | 0.99% | 265,828 |
| Sep 17, 2026 | 3,930.00 | 4,040.00 | 3,870.00 | 4,030.00 | 4,030.00 | 3.47% | 222,611 |
| Sep 16, 2026 | 3,920.00 | 3,945.00 | 3,810.00 | 3,895.00 | 3,895.00 | -0.51% | 202,446 |
| Sep 15, 2026 | 3,970.00 | 3,995.00 | 3,880.00 | 3,915.00 | 3,915.00 | -2.25% | 266,792 |
| Sep 14, 2026 | 4,005.00 | 4,100.00 | 3,995.00 | 4,005.00 | 4,005.00 | 0.13% | 499,131 |
| Sep 11, 2026 | 4,065.00 | 4,080.00 | 3,960.00 | 4,000.00 | 4,000.00 | -2.08% | 385,432 |
| Sep 10, 2026 | 3,920.00 | 4,235.00 | 3,880.00 | 4,085.00 | 4,085.00 | 4.08% | 1,972,546 |
| Sep 9, 2026 | 3,920.00 | 3,970.00 | 3,860.00 | 3,925.00 | 3,925.00 | 1.55% | 406,788 |
| Sep 8, 2026 | 3,885.00 | 3,980.00 | 3,830.00 | 3,865.00 | 3,865.00 | -0.13% | 334,063 |
| Sep 7, 2026 | 3,845.00 | 3,915.00 | 3,820.00 | 3,870.00 | 3,870.00 | 1.04% | 277,817 |
| Sep 4, 2026 | 3,780.00 | 3,865.00 | 3,760.00 | 3,830.00 | 3,830.00 | 1.06% | 205,583 |
| Sep 3, 2026 | 4,000.00 | 4,040.00 | 3,615.00 | 3,790.00 | 3,790.00 | 0.40% | 1,924,884 |
| Sep 2, 2026 | 3,755.00 | 3,790.00 | 3,700.00 | 3,775.00 | 3,775.00 | 0.67% | 110,955 |
| Sep 1, 2026 | 3,785.00 | 3,790.00 | 3,685.00 | 3,750.00 | 3,750.00 | - | 191,622 |
| Aug 31, 2026 | 3,800.00 | 3,835.00 | 3,710.00 | 3,750.00 | 3,750.00 | -2.85% | 183,013 |
| Aug 28, 2026 | 3,870.00 | 3,910.00 | 3,805.00 | 3,860.00 | 3,860.00 | -0.26% | 126,029 |
| Aug 27, 2026 | 3,890.00 | 3,965.00 | 3,835.00 | 3,870.00 | 3,870.00 | -0.51% | 168,213 |
| Aug 26, 2026 | 3,790.00 | 3,900.00 | 3,700.00 | 3,890.00 | 3,890.00 | 3.60% | 205,252 |
| Aug 25, 2026 | 3,645.00 | 3,780.00 | 3,560.00 | 3,755.00 | 3,755.00 | 3.02% | 193,877 |
| Aug 24, 2026 | 3,590.00 | 3,690.00 | 3,565.00 | 3,645.00 | 3,645.00 | 1.11% | 172,584 |
| Aug 21, 2026 | 3,695.00 | 3,715.00 | 3,565.00 | 3,605.00 | 3,605.00 | -2.44% | 217,764 |