Histeel Co.,Ltd. (KRX:071090)
South Korea · Delayed Price · Currency is KRW 4,955.00
+185.00 (3.88%)
At close: Aug 12, 2025, 3:30 PM KST
Histeel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,920.00 | 5,120.00 | 4,905.00 | 5,040.00 | 5,040.00 | 2.65% | 1,164,519 |
| Aug 13, 2025 | 5,000.00 | 5,000.00 | 4,750.00 | 4,910.00 | 4,910.00 | -0.91% | 731,840 |
| Aug 12, 2025 | 4,770.00 | 5,140.00 | 4,715.00 | 4,955.00 | 4,955.00 | 3.88% | 2,216,948 |
| Aug 11, 2025 | 4,820.00 | 4,930.00 | 4,705.00 | 4,770.00 | 4,770.00 | 0.85% | 1,405,591 |
| Aug 8, 2025 | 4,760.00 | 4,810.00 | 4,665.00 | 4,730.00 | 4,730.00 | -0.42% | 678,313 |
| Aug 7, 2025 | 4,845.00 | 4,845.00 | 4,705.00 | 4,750.00 | 4,750.00 | -1.86% | 770,041 |
| Aug 6, 2025 | 4,690.00 | 4,870.00 | 4,635.00 | 4,840.00 | 4,840.00 | 2.22% | 1,143,634 |
| Aug 5, 2025 | 4,655.00 | 4,890.00 | 4,645.00 | 4,735.00 | 4,735.00 | 1.83% | 2,319,068 |
| Aug 4, 2025 | 4,405.00 | 4,830.00 | 4,405.00 | 4,650.00 | 4,650.00 | 5.44% | 2,727,133 |
| Aug 1, 2025 | 4,840.00 | 4,970.00 | 4,400.00 | 4,410.00 | 4,410.00 | -11.45% | 3,329,924 |
| Jul 31, 2025 | 4,830.00 | 5,220.00 | 4,715.00 | 4,980.00 | 4,980.00 | -12.63% | 6,068,346 |
| Jul 30, 2025 | 5,860.00 | 6,130.00 | 5,660.00 | 5,700.00 | 5,700.00 | -2.06% | 5,325,535 |
| Jul 29, 2025 | 5,900.00 | 6,250.00 | 5,760.00 | 5,820.00 | 5,820.00 | -0.85% | 6,596,875 |
| Jul 28, 2025 | 5,900.00 | 6,100.00 | 5,690.00 | 5,870.00 | 5,870.00 | - | 10,262,059 |
| Jul 25, 2025 | 5,760.00 | 5,910.00 | 5,630.00 | 5,870.00 | 5,870.00 | 0.34% | 5,406,375 |
| Jul 24, 2025 | 5,780.00 | 6,180.00 | 5,590.00 | 5,850.00 | 5,850.00 | 1.21% | 33,766,863 |
| Jul 23, 2025 | 4,670.00 | 5,780.00 | 4,620.00 | 5,780.00 | 5,780.00 | 29.89% | 41,826,776 |
| Jul 22, 2025 | 4,615.00 | 4,660.00 | 4,365.00 | 4,450.00 | 4,450.00 | -4.51% | 1,085,649 |
| Jul 21, 2025 | 4,645.00 | 4,790.00 | 4,545.00 | 4,660.00 | 4,660.00 | 0.32% | 1,806,787 |
| Jul 18, 2025 | 4,760.00 | 4,830.00 | 4,625.00 | 4,645.00 | 4,645.00 | -1.90% | 2,281,950 |
| Jul 17, 2025 | 4,910.00 | 5,000.00 | 4,670.00 | 4,735.00 | 4,735.00 | -3.86% | 3,437,875 |
| Jul 16, 2025 | 4,240.00 | 5,500.00 | 4,240.00 | 4,925.00 | 4,925.00 | 16.02% | 26,374,533 |
| Jul 15, 2025 | 4,330.00 | 4,330.00 | 4,145.00 | 4,245.00 | 4,245.00 | -2.97% | 716,197 |
| Jul 14, 2025 | 4,255.00 | 4,455.00 | 4,180.00 | 4,375.00 | 4,375.00 | 2.94% | 2,212,368 |
| Jul 11, 2025 | 4,245.00 | 4,305.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.35% | 782,234 |
| Jul 10, 2025 | 4,410.00 | 4,410.00 | 4,220.00 | 4,235.00 | 4,235.00 | -2.08% | 1,058,233 |
| Jul 9, 2025 | 4,405.00 | 4,495.00 | 4,310.00 | 4,325.00 | 4,325.00 | -3.89% | 1,778,257 |
| Jul 8, 2025 | 3,915.00 | 4,835.00 | 3,900.00 | 4,500.00 | 4,500.00 | 14.65% | 18,626,494 |
| Jul 7, 2025 | 3,890.00 | 3,960.00 | 3,865.00 | 3,925.00 | 3,925.00 | 0.38% | 217,972 |
| Jul 4, 2025 | 4,100.00 | 4,245.00 | 3,905.00 | 3,910.00 | 3,910.00 | -3.58% | 1,568,218 |
| Jul 3, 2025 | 4,045.00 | 4,155.00 | 4,025.00 | 4,055.00 | 4,055.00 | 0.25% | 468,704 |
| Jul 2, 2025 | 4,085.00 | 4,095.00 | 3,980.00 | 4,045.00 | 4,045.00 | -0.74% | 319,414 |
| Jul 1, 2025 | 4,105.00 | 4,170.00 | 4,050.00 | 4,075.00 | 4,075.00 | -4.90% | 1,019,792 |
| Jun 30, 2025 | 3,920.00 | 4,310.00 | 3,895.00 | 4,285.00 | 4,285.00 | 12.17% | 4,444,164 |
| Jun 27, 2025 | 3,875.00 | 3,925.00 | 3,810.00 | 3,820.00 | 3,820.00 | -1.80% | 211,212 |
| Jun 26, 2025 | 3,980.00 | 4,045.00 | 3,850.00 | 3,890.00 | 3,890.00 | -1.89% | 297,269 |
| Jun 25, 2025 | 4,010.00 | 4,060.00 | 3,955.00 | 3,965.00 | 3,965.00 | -1.98% | 259,629 |
| Jun 24, 2025 | 3,910.00 | 4,240.00 | 3,910.00 | 4,045.00 | 4,045.00 | 3.98% | 1,023,778 |
| Jun 23, 2025 | 3,910.00 | 3,950.00 | 3,855.00 | 3,890.00 | 3,890.00 | -2.38% | 280,413 |
| Jun 20, 2025 | 4,020.00 | 4,055.00 | 3,975.00 | 3,985.00 | 3,985.00 | -0.87% | 245,437 |
| Jun 19, 2025 | 4,030.00 | 4,055.00 | 3,995.00 | 4,020.00 | 4,020.00 | 0.12% | 277,111 |
| Jun 18, 2025 | 3,985.00 | 4,035.00 | 3,970.00 | 4,015.00 | 4,015.00 | - | 234,330 |
| Jun 17, 2025 | 4,200.00 | 4,200.00 | 3,960.00 | 4,015.00 | 4,015.00 | -7.06% | 883,336 |
| Jun 16, 2025 | 4,160.00 | 4,375.00 | 4,130.00 | 4,320.00 | 4,320.00 | 3.47% | 781,630 |
| Jun 13, 2025 | 4,275.00 | 4,295.00 | 4,130.00 | 4,175.00 | 4,175.00 | -2.45% | 531,587 |
| Jun 12, 2025 | 4,290.00 | 4,365.00 | 4,250.00 | 4,280.00 | 4,280.00 | -0.70% | 514,288 |
| Jun 11, 2025 | 4,365.00 | 4,365.00 | 4,270.00 | 4,310.00 | 4,310.00 | -0.35% | 358,229 |
| Jun 10, 2025 | 4,310.00 | 4,435.00 | 4,210.00 | 4,325.00 | 4,325.00 | 0.35% | 759,902 |
| Jun 9, 2025 | 4,550.00 | 4,575.00 | 4,265.00 | 4,310.00 | 4,310.00 | -3.90% | 1,869,263 |
| Jun 5, 2025 | 4,640.00 | 4,695.00 | 4,450.00 | 4,485.00 | 4,485.00 | -4.78% | 1,259,891 |