Skip to main content
logo
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
-60.00 (-1.60%)
Last updated: Feb 26, 2026, 9:43 AM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20263,855.003,860.003,745.003,745.003,745.00-1.71%129,515
Feb 24, 20263,945.003,945.003,795.003,810.003,810.00-1.80%166,923
Feb 23, 20263,985.004,040.003,855.003,880.003,880.00-2.51%247,810
Feb 20, 20263,980.004,070.003,935.003,980.003,980.002.58%694,628
Feb 19, 20263,770.003,885.003,760.003,880.003,880.003.05%290,281
Feb 13, 20263,750.003,950.003,670.003,765.003,765.00-0.92%258,507
Feb 12, 20263,785.003,805.003,730.003,800.003,800.001.20%117,546
Feb 11, 20263,785.003,825.003,740.003,755.003,755.00-0.53%206,938
Feb 10, 20263,715.003,785.003,695.003,775.003,775.001.48%203,320
Feb 9, 20263,655.003,795.003,655.003,720.003,720.003.05%165,857
Feb 6, 20263,670.003,680.003,480.003,610.003,610.00-1.77%158,316
Feb 5, 20263,745.003,780.003,660.003,675.003,675.00-1.87%258,580
Feb 4, 20263,670.003,755.003,650.003,745.003,745.001.49%208,400
Feb 3, 20263,580.003,710.003,580.003,690.003,690.004.83%218,028
Feb 2, 20263,615.003,710.003,520.003,520.003,520.00-3.30%234,793
Jan 30, 20263,715.003,715.003,620.003,640.003,640.00-2.41%149,132
Jan 29, 20263,675.003,740.003,585.003,730.003,730.001.36%242,492
Jan 28, 20263,735.003,760.003,645.003,680.003,680.00-2.65%259,456
Jan 27, 20263,690.003,840.003,680.003,780.003,780.002.72%401,195
Jan 26, 20263,670.003,710.003,650.003,680.003,680.00-1.87%292,728
Jan 23, 20263,720.003,770.003,650.003,750.003,750.000.54%339,989
Jan 22, 20263,805.003,965.003,700.003,730.003,730.00-3.74%1,444,725
Jan 21, 20264,065.004,455.003,710.003,875.003,875.0010.87%8,922,828
Jan 20, 20263,430.003,550.003,380.003,495.003,495.002.95%194,126
Jan 19, 20263,380.003,430.003,365.003,395.003,395.000.30%100,260
Jan 16, 20263,505.003,535.003,370.003,385.003,385.00-3.42%136,845
Jan 15, 20263,560.003,650.003,395.003,505.003,505.004.78%557,140
Jan 14, 20263,365.003,385.003,300.003,345.003,345.00-0.59%129,648
Jan 13, 20263,400.003,450.003,330.003,365.003,365.00-0.44%68,228
Jan 12, 20263,400.003,455.003,350.003,380.003,380.00-1.31%127,757
Jan 9, 20263,255.003,440.003,255.003,425.003,425.004.58%145,011
Jan 8, 20263,315.003,400.003,255.003,275.003,275.00-3.68%208,515
Jan 7, 20263,555.003,555.003,380.003,400.003,400.00-3.27%205,481
Jan 6, 20263,560.003,610.003,500.003,515.003,515.00-1.40%115,402
Jan 5, 20263,625.003,705.003,530.003,565.003,565.002.59%281,712
Jan 2, 20263,470.003,490.003,405.003,475.003,475.000.29%46,532
Dec 30, 20253,510.003,525.003,440.003,465.003,465.00-2.53%70,267
Dec 29, 20253,390.003,560.003,385.003,555.003,555.005.02%165,417
Dec 26, 20253,555.003,565.003,385.003,385.003,375.00-4.78%309,292
Dec 24, 20253,560.003,585.003,540.003,555.003,544.500.57%67,997
Dec 23, 20253,630.003,650.003,530.003,535.003,524.56-3.15%124,782
Dec 22, 20253,570.003,710.003,570.003,650.003,639.222.24%153,462
Dec 19, 20253,515.003,590.003,475.003,570.003,559.451.71%86,791
Dec 18, 20253,510.003,545.003,455.003,510.003,499.63-1.27%121,644
Dec 17, 20253,610.003,625.003,540.003,555.003,544.50-0.28%121,663
Dec 16, 20253,645.003,650.003,545.003,565.003,554.47-2.19%126,673
Dec 15, 20253,700.003,755.003,620.003,645.003,634.23-3.19%177,332
Dec 12, 20253,730.003,840.003,700.003,765.003,753.881.21%267,163
Dec 11, 20253,550.004,075.003,550.003,720.003,709.014.79%2,199,322
Dec 10, 20253,550.003,580.003,530.003,550.003,539.51-65,293