Husteel Co., Ltd. (KRX:005010)
South Korea · Delayed Price · Currency is KRW 3,670.00
-40.00 (-1.08%)
At close: Jul 16, 2026
Husteel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3,705.00 | 3,800.00 | 3,645.00 | 3,670.00 | 3,670.00 | -1.08% | 203,625 |
| Jul 15, 2026 | 3,720.00 | 3,840.00 | 3,695.00 | 3,710.00 | 3,710.00 | 0.41% | 248,562 |
| Jul 14, 2026 | 3,590.00 | 3,705.00 | 3,555.00 | 3,695.00 | 3,695.00 | 1.65% | 342,570 |
| Jul 13, 2026 | 3,780.00 | 3,870.00 | 3,580.00 | 3,635.00 | 3,635.00 | -3.96% | 331,504 |
| Jul 10, 2026 | 3,680.00 | 3,840.00 | 3,680.00 | 3,785.00 | 3,785.00 | 2.85% | 255,763 |
| Jul 9, 2026 | 3,740.00 | 3,815.00 | 3,650.00 | 3,680.00 | 3,680.00 | -1.74% | 241,234 |
| Jul 8, 2026 | 3,780.00 | 3,880.00 | 3,700.00 | 3,745.00 | 3,745.00 | -3.10% | 524,182 |
| Jul 7, 2026 | 3,880.00 | 3,970.00 | 3,765.00 | 3,865.00 | 3,865.00 | -1.65% | 311,432 |
| Jul 6, 2026 | 3,955.00 | 4,085.00 | 3,895.00 | 3,930.00 | 3,930.00 | -0.63% | 236,217 |
| Jul 3, 2026 | 3,900.00 | 4,030.00 | 3,795.00 | 3,955.00 | 3,955.00 | 1.41% | 266,217 |
| Jul 2, 2026 | 3,920.00 | 4,000.00 | 3,860.00 | 3,900.00 | 3,900.00 | -2.74% | 265,280 |
| Jul 1, 2026 | 3,930.00 | 4,090.00 | 3,915.00 | 4,010.00 | 4,010.00 | 2.17% | 269,949 |
| Jun 30, 2026 | 4,060.00 | 4,065.00 | 3,890.00 | 3,925.00 | 3,925.00 | -3.33% | 396,250 |
| Jun 29, 2026 | 3,800.00 | 4,110.00 | 3,800.00 | 4,060.00 | 4,060.00 | 4.64% | 374,084 |
| Jun 26, 2026 | 4,000.00 | 4,015.00 | 3,785.00 | 3,880.00 | 3,880.00 | -4.08% | 452,429 |
| Jun 25, 2026 | 4,175.00 | 4,235.00 | 3,990.00 | 4,045.00 | 4,045.00 | -3.11% | 453,343 |
| Jun 24, 2026 | 4,000.00 | 4,280.00 | 4,000.00 | 4,175.00 | 4,175.00 | 2.33% | 515,681 |
| Jun 23, 2026 | 4,175.00 | 4,390.00 | 4,070.00 | 4,080.00 | 4,080.00 | -3.20% | 822,026 |
| Jun 22, 2026 | 4,380.00 | 4,460.00 | 4,185.00 | 4,215.00 | 4,215.00 | -5.28% | 912,470 |
| Jun 19, 2026 | 4,615.00 | 4,615.00 | 4,355.00 | 4,450.00 | 4,450.00 | -4.40% | 563,287 |
| Jun 18, 2026 | 4,720.00 | 4,960.00 | 4,560.00 | 4,655.00 | 4,655.00 | -2.31% | 1,362,441 |
| Jun 17, 2026 | 5,000.00 | 5,580.00 | 4,755.00 | 4,765.00 | 4,765.00 | 0.21% | 4,380,266 |
| Jun 16, 2026 | 4,680.00 | 4,770.00 | 4,545.00 | 4,755.00 | 4,755.00 | 2.59% | 322,391 |
| Jun 15, 2026 | 4,740.00 | 5,020.00 | 4,610.00 | 4,635.00 | 4,635.00 | 0.11% | 454,388 |
| Jun 12, 2026 | 4,640.00 | 4,765.00 | 4,600.00 | 4,630.00 | 4,630.00 | 0.87% | 346,507 |
| Jun 11, 2026 | 4,655.00 | 4,685.00 | 4,410.00 | 4,590.00 | 4,590.00 | -1.40% | 309,999 |
| Jun 10, 2026 | 4,600.00 | 4,775.00 | 4,530.00 | 4,655.00 | 4,655.00 | 1.20% | 487,334 |
| Jun 9, 2026 | 4,570.00 | 4,900.00 | 4,550.00 | 4,600.00 | 4,600.00 | -1.29% | 475,145 |
| Jun 8, 2026 | 4,485.00 | 4,870.00 | 4,375.00 | 4,660.00 | 4,660.00 | 0.76% | 1,108,992 |
| Jun 5, 2026 | 4,705.00 | 4,730.00 | 4,500.00 | 4,625.00 | 4,625.00 | -2.63% | 494,821 |
| Jun 4, 2026 | 4,780.00 | 4,925.00 | 4,730.00 | 4,750.00 | 4,750.00 | 1.39% | 348,804 |
| Jun 2, 2026 | 4,700.00 | 4,810.00 | 4,610.00 | 4,685.00 | 4,685.00 | -3.30% | 482,004 |
| Jun 1, 2026 | 4,880.00 | 4,995.00 | 4,710.00 | 4,845.00 | 4,845.00 | -2.81% | 781,878 |
| May 29, 2026 | 5,210.00 | 5,290.00 | 4,850.00 | 4,985.00 | 4,985.00 | -5.23% | 793,362 |
| May 28, 2026 | 5,350.00 | 5,420.00 | 5,100.00 | 5,260.00 | 5,260.00 | -1.68% | 714,745 |
| May 27, 2026 | 5,700.00 | 5,700.00 | 5,220.00 | 5,350.00 | 5,350.00 | -6.14% | 780,691 |
| May 26, 2026 | 5,640.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,700.00 | 1.42% | 590,780 |
| May 22, 2026 | 5,550.00 | 5,800.00 | 5,520.00 | 5,620.00 | 5,620.00 | 2.18% | 616,072 |
| May 21, 2026 | 5,570.00 | 5,680.00 | 5,290.00 | 5,500.00 | 5,500.00 | 0.36% | 1,475,278 |
| May 20, 2026 | 5,580.00 | 5,750.00 | 5,380.00 | 5,480.00 | 5,480.00 | -5.52% | 827,426 |
| May 19, 2026 | 5,790.00 | 5,970.00 | 5,570.00 | 5,800.00 | 5,800.00 | -0.17% | 846,848 |
| May 18, 2026 | 5,920.00 | 5,970.00 | 5,480.00 | 5,810.00 | 5,810.00 | -4.60% | 1,186,447 |
| May 15, 2026 | 6,030.00 | 6,410.00 | 5,830.00 | 6,090.00 | 6,090.00 | 0.83% | 3,053,616 |
| May 14, 2026 | 5,810.00 | 6,050.00 | 5,720.00 | 6,040.00 | 6,040.00 | 3.96% | 1,190,555 |
| May 13, 2026 | 5,420.00 | 6,090.00 | 5,360.00 | 5,810.00 | 5,810.00 | 7.20% | 2,385,873 |
| May 12, 2026 | 5,590.00 | 5,630.00 | 5,280.00 | 5,420.00 | 5,420.00 | -3.39% | 1,649,384 |
| May 11, 2026 | 5,850.00 | 5,910.00 | 5,560.00 | 5,610.00 | 5,610.00 | -5.56% | 1,814,801 |
| May 8, 2026 | 6,310.00 | 6,330.00 | 5,910.00 | 5,940.00 | 5,940.00 | -6.46% | 1,989,801 |
| May 7, 2026 | 6,310.00 | 6,860.00 | 6,260.00 | 6,350.00 | 6,350.00 | -2.76% | 4,469,926 |
| May 6, 2026 | 6,960.00 | 6,980.00 | 6,370.00 | 6,530.00 | 6,530.00 | -1.66% | 2,839,622 |