Husteel Co., Ltd. (KRX:005010)
South Korea · Delayed Price · Currency is KRW 5,800.00
-10.00 (-0.17%)
May 19, 2026, 3:30 PM KST
Husteel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5,920.00 | 5,970.00 | 5,480.00 | 5,810.00 | 5,810.00 | -4.60% | 1,150,255 |
| 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 |
| May 4, 2026 | 6,810.00 | 6,940.00 | 6,560.00 | 6,640.00 | 6,640.00 | -2.64% | 2,904,749 |
| Apr 30, 2026 | 7,010.00 | 7,140.00 | 6,600.00 | 6,820.00 | 6,820.00 | -4.21% | 4,747,432 |
| Apr 29, 2026 | 6,480.00 | 7,300.00 | 6,120.00 | 7,120.00 | 7,120.00 | 5.64% | 14,183,800 |
| Apr 28, 2026 | 5,780.00 | 7,260.00 | 5,650.00 | 6,740.00 | 6,740.00 | 17.22% | 34,284,530 |
| Apr 27, 2026 | 5,410.00 | 5,790.00 | 5,340.00 | 5,750.00 | 5,750.00 | 7.68% | 2,080,446 |
| Apr 24, 2026 | 5,030.00 | 5,350.00 | 5,030.00 | 5,340.00 | 5,340.00 | 6.16% | 1,745,960 |
| Apr 23, 2026 | 5,070.00 | 5,160.00 | 4,955.00 | 5,030.00 | 5,030.00 | -1.18% | 1,056,244 |
| Apr 22, 2026 | 5,070.00 | 5,220.00 | 5,060.00 | 5,090.00 | 5,090.00 | - | 805,170 |
| Apr 21, 2026 | 5,150.00 | 5,150.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.20% | 757,262 |
| Apr 20, 2026 | 5,230.00 | 5,390.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.35% | 1,433,428 |
| Apr 17, 2026 | 5,170.00 | 5,270.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.19% | 702,912 |
| Apr 16, 2026 | 5,170.00 | 5,270.00 | 5,080.00 | 5,160.00 | 5,160.00 | - | 935,881 |
| Apr 15, 2026 | 5,250.00 | 5,260.00 | 4,995.00 | 5,160.00 | 5,160.00 | -2.09% | 2,414,813 |
| Apr 14, 2026 | 5,580.00 | 5,590.00 | 5,260.00 | 5,270.00 | 5,270.00 | -5.39% | 2,870,385 |
| Apr 13, 2026 | 5,800.00 | 5,880.00 | 5,510.00 | 5,570.00 | 5,570.00 | - | 2,235,571 |
| Apr 10, 2026 | 5,850.00 | 6,020.00 | 5,560.00 | 5,570.00 | 5,570.00 | -3.63% | 3,221,089 |
| Apr 9, 2026 | 5,470.00 | 6,430.00 | 5,330.00 | 5,780.00 | 5,780.00 | 2.66% | 19,527,540 |
| Apr 8, 2026 | 5,420.00 | 5,800.00 | 5,260.00 | 5,630.00 | 5,630.00 | 2.55% | 3,679,269 |
| Apr 7, 2026 | 5,480.00 | 5,810.00 | 5,390.00 | 5,490.00 | 5,490.00 | -2.31% | 2,151,606 |
| Apr 6, 2026 | 6,070.00 | 6,070.00 | 5,620.00 | 5,620.00 | 5,620.00 | -7.72% | 3,634,677 |
| Apr 3, 2026 | 6,470.00 | 6,480.00 | 5,780.00 | 6,090.00 | 6,090.00 | 7.03% | 10,584,810 |
| Apr 2, 2026 | 5,300.00 | 6,390.00 | 5,110.00 | 5,690.00 | 5,690.00 | 6.95% | 12,494,230 |
| Apr 1, 2026 | 5,410.00 | 5,440.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.53% | 1,022,330 |
| Mar 31, 2026 | 5,460.00 | 5,500.00 | 5,210.00 | 5,240.00 | 5,240.00 | -4.03% | 988,052 |
| Mar 30, 2026 | 5,200.00 | 5,710.00 | 5,070.00 | 5,460.00 | 5,460.00 | 4.20% | 2,006,777 |
| Mar 27, 2026 | 5,190.00 | 5,420.00 | 5,010.00 | 5,240.00 | 5,240.00 | 0.77% | 839,296 |
| Mar 26, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | -2.62% | 630,312 |
| Mar 25, 2026 | 5,380.00 | 5,570.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.19% | 798,126 |
| Mar 24, 2026 | 5,410.00 | 5,500.00 | 5,030.00 | 5,330.00 | 5,330.00 | 0.76% | 1,448,976 |
| Mar 23, 2026 | 5,540.00 | 5,630.00 | 5,220.00 | 5,290.00 | 5,290.00 | -3.82% | 1,677,522 |
| Mar 20, 2026 | 5,360.00 | 5,600.00 | 5,290.00 | 5,500.00 | 5,500.00 | 4.96% | 2,557,021 |
| Mar 19, 2026 | 5,170.00 | 5,320.00 | 5,080.00 | 5,240.00 | 5,240.00 | 2.34% | 1,731,558 |
| Mar 18, 2026 | 4,990.00 | 5,190.00 | 4,935.00 | 5,120.00 | 5,120.00 | 4.28% | 1,435,595 |
| Mar 17, 2026 | 4,810.00 | 4,990.00 | 4,780.00 | 4,910.00 | 4,910.00 | 2.08% | 910,803 |
| Mar 16, 2026 | 5,090.00 | 5,170.00 | 4,795.00 | 4,810.00 | 4,810.00 | -3.70% | 1,128,808 |
| Mar 13, 2026 | 4,960.00 | 5,080.00 | 4,830.00 | 4,995.00 | 4,995.00 | 0.71% | 1,629,995 |
| Mar 12, 2026 | 4,655.00 | 5,100.00 | 4,620.00 | 4,960.00 | 4,960.00 | 7.59% | 4,639,121 |
| Mar 11, 2026 | 4,450.00 | 4,742.00 | 4,450.00 | 4,610.00 | 4,610.00 | 3.60% | 1,050,073 |
| Mar 10, 2026 | 4,605.00 | 4,630.00 | 4,430.00 | 4,450.00 | 4,450.00 | -3.37% | 888,286 |
| Mar 9, 2026 | 4,300.00 | 4,800.00 | 4,215.00 | 4,605.00 | 4,605.00 | 4.07% | 2,651,188 |
| Mar 6, 2026 | 4,210.00 | 4,435.00 | 4,165.00 | 4,425.00 | 4,425.00 | 4.61% | 478,510 |