Skip to main content
logo
Husteel Co., Ltd. (KRX:005010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,870.00
0.00 (0.00%)
Last updated: Aug 28, 2026, 2:16 PM KST

Husteel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,870.003,885.003,805.003,870.00--14,088
Aug 27, 20263,890.003,965.003,835.003,870.003,870.00-0.51%167,873
Aug 26, 20263,790.003,900.003,700.003,890.003,890.003.60%204,898
Aug 25, 20263,645.003,780.003,560.003,755.003,755.003.02%193,608
Aug 24, 20263,590.003,690.003,565.003,645.003,645.001.11%171,572
Aug 21, 20263,695.003,715.003,565.003,605.003,605.00-2.44%216,033
Aug 20, 20263,645.003,740.003,640.003,695.003,695.002.21%130,976
Aug 19, 20263,760.003,815.003,580.003,615.003,615.00-4.87%292,357
Aug 18, 20263,995.004,030.003,755.003,800.003,800.00-5.82%416,974
Aug 14, 20263,980.004,035.003,905.004,035.004,035.001.38%176,393
Aug 13, 20263,910.003,995.003,910.003,980.003,980.001.79%180,943
Aug 12, 20263,910.003,980.003,865.003,910.003,910.00-1.39%194,182
Aug 11, 20263,895.004,045.003,880.003,965.003,965.001.80%315,318
Aug 10, 20263,660.003,915.003,630.003,895.003,895.007.30%606,372
Aug 7, 20263,595.003,810.003,555.003,630.003,630.000.83%975,301
Aug 6, 20263,605.003,655.003,540.003,600.003,600.00-0.28%172,153
Aug 5, 20263,590.003,665.003,575.003,610.003,610.001.40%238,528
Aug 4, 20263,415.003,570.003,415.003,560.003,560.004.40%239,074
Aug 3, 20263,500.003,605.003,405.003,410.003,410.00-2.57%277,956
Jul 31, 20263,445.003,535.003,405.003,500.003,500.003.55%349,936
Jul 30, 20263,310.003,525.003,310.003,380.003,380.00-281,858
Jul 29, 20263,485.003,575.003,110.003,380.003,380.00-3.70%516,739
Jul 28, 20263,600.003,655.003,475.003,510.003,510.00-5.01%376,477
Jul 27, 20263,795.003,850.003,680.003,695.003,695.00-2.64%200,059
Jul 24, 20263,800.003,960.003,760.003,795.003,795.00-1.30%344,664
Jul 23, 20263,595.004,155.003,575.003,845.003,845.008.92%934,810
Jul 22, 20263,595.003,680.003,530.003,530.003,530.00-1.12%239,752
Jul 21, 20263,565.003,640.003,520.003,570.003,570.00-1.24%349,014
Jul 20, 20263,635.003,705.003,565.003,615.003,615.00-1.50%215,986
Jul 16, 20263,705.003,800.003,645.003,670.003,670.00-1.08%203,625
Jul 15, 20263,720.003,840.003,695.003,710.003,710.000.41%248,562
Jul 14, 20263,590.003,705.003,555.003,695.003,695.001.65%409,240
Jul 13, 20263,780.003,870.003,580.003,635.003,635.00-3.96%332,626
Jul 10, 20263,680.003,840.003,680.003,785.003,785.002.85%255,763
Jul 9, 20263,740.003,815.003,650.003,680.003,680.00-1.74%241,234
Jul 8, 20263,780.003,880.003,700.003,745.003,745.00-3.10%524,182
Jul 7, 20263,880.003,970.003,765.003,865.003,865.00-1.65%311,432
Jul 6, 20263,955.004,085.003,895.003,930.003,930.00-0.63%236,217
Jul 3, 20263,900.004,030.003,795.003,955.003,955.001.41%267,311
Jul 2, 20263,920.004,000.003,860.003,900.003,900.00-2.74%268,078
Jul 1, 20263,930.004,090.003,915.004,010.004,010.002.17%270,296
Jun 30, 20264,060.004,065.003,890.003,925.003,925.00-3.33%396,971
Jun 29, 20263,800.004,110.003,800.004,060.004,060.004.64%374,487
Jun 26, 20264,000.004,015.003,785.003,880.003,880.00-4.08%456,130
Jun 25, 20264,175.004,235.003,990.004,045.004,045.00-3.11%454,908
Jun 24, 20264,000.004,280.004,000.004,175.004,175.002.33%523,400
Jun 23, 20264,175.004,390.004,070.004,080.004,080.00-3.20%834,619
Jun 22, 20264,380.004,460.004,185.004,215.004,215.00-5.28%924,394
Jun 19, 20264,615.004,615.004,355.004,450.004,450.00-4.40%566,078
Jun 18, 20264,720.004,960.004,560.004,655.004,655.00-2.31%1,373,141