Skip to main content
logo
Husteel Co., Ltd. (KRX:005010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,890.00
-60.00 (-1.52%)
At close: Oct 8, 2026

Husteel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,950.003,950.003,850.003,890.003,890.00-1.52%222,479
Oct 7, 20264,060.004,070.003,950.003,950.003,950.00-1.86%260,709
Oct 6, 20264,060.004,170.004,020.004,025.004,025.00-0.12%500,221
Oct 2, 20263,980.004,095.003,930.004,030.004,030.00-0.12%336,693
Oct 1, 20264,460.004,460.003,945.004,035.004,035.00-3.93%1,785,070
Sep 30, 20264,050.004,490.004,050.004,200.004,200.009.38%5,956,955
Sep 29, 20263,945.003,945.003,800.003,840.003,840.00-3.03%189,413
Sep 28, 20263,870.003,980.003,820.003,960.003,960.003.39%169,854
Sep 23, 20264,010.004,020.003,830.003,830.003,830.00-4.73%231,714
Sep 22, 20264,050.004,180.003,980.004,020.004,020.00-0.12%504,173
Sep 21, 20264,070.004,070.003,980.004,025.004,025.00-1.11%144,275
Sep 18, 20264,060.004,105.004,035.004,070.004,070.000.99%265,828
Sep 17, 20263,930.004,040.003,870.004,030.004,030.003.47%222,611
Sep 16, 20263,920.003,945.003,810.003,895.003,895.00-0.51%202,446
Sep 15, 20263,970.003,995.003,880.003,915.003,915.00-2.25%266,792
Sep 14, 20264,005.004,100.003,995.004,005.004,005.000.13%499,131
Sep 11, 20264,065.004,080.003,960.004,000.004,000.00-2.08%385,432
Sep 10, 20263,920.004,235.003,880.004,085.004,085.004.08%1,972,546
Sep 9, 20263,920.003,970.003,860.003,925.003,925.001.55%406,788
Sep 8, 20263,885.003,980.003,830.003,865.003,865.00-0.13%334,063
Sep 7, 20263,845.003,915.003,820.003,870.003,870.001.04%277,817
Sep 4, 20263,780.003,865.003,760.003,830.003,830.001.06%205,583
Sep 3, 20264,000.004,040.003,615.003,790.003,790.000.40%1,924,884
Sep 2, 20263,755.003,790.003,700.003,775.003,775.000.67%110,955
Sep 1, 20263,785.003,790.003,685.003,750.003,750.00-191,622
Aug 31, 20263,800.003,835.003,710.003,750.003,750.00-2.85%183,013
Aug 28, 20263,870.003,910.003,805.003,860.003,860.00-0.26%126,029
Aug 27, 20263,890.003,965.003,835.003,870.003,870.00-0.51%168,213
Aug 26, 20263,790.003,900.003,700.003,890.003,890.003.60%205,252
Aug 25, 20263,645.003,780.003,560.003,755.003,755.003.02%193,877
Aug 24, 20263,590.003,690.003,565.003,645.003,645.001.11%172,584
Aug 21, 20263,695.003,715.003,565.003,605.003,605.00-2.44%217,764
Aug 20, 20263,645.003,740.003,640.003,695.003,695.002.21%131,428
Aug 19, 20263,760.003,815.003,580.003,615.003,615.00-4.87%294,004
Aug 18, 20263,995.004,030.003,755.003,800.003,800.00-5.82%417,367
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%181,489
Aug 12, 20263,910.003,980.003,865.003,910.003,910.00-1.39%194,184
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%238,987
Aug 4, 20263,415.003,570.003,415.003,560.003,560.004.40%239,106
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