Skip to main content
logo
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,640.00
-90.00 (-2.41%)
At close: Jan 30, 2026

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 20253,565.003,610.003,535.003,550.003,539.51-1.11%72,582
Dec 8, 20253,630.003,645.003,570.003,590.003,579.39-1.51%79,131
Dec 5, 20253,520.003,660.003,505.003,645.003,634.233.55%197,283
Dec 4, 20253,600.003,600.003,500.003,520.003,509.60-2.36%137,606
Dec 3, 20253,610.003,640.003,580.003,605.003,594.35-0.28%74,355
Dec 2, 20253,590.003,645.003,570.003,615.003,604.320.70%77,840
Dec 1, 20253,655.003,770.003,590.003,590.003,579.39-1.51%215,836
Nov 28, 20253,595.003,670.003,580.003,645.003,634.231.11%135,842
Nov 27, 20253,650.003,735.003,595.003,605.003,594.35-1.23%187,955
Nov 26, 20253,560.003,650.003,560.003,650.003,639.222.53%92,603
Nov 25, 20253,640.003,735.003,530.003,560.003,549.48-0.56%114,672
Nov 24, 20253,535.003,640.003,495.003,580.003,569.421.85%139,214
Nov 21, 20253,605.003,640.003,515.003,515.003,504.62-4.22%119,759
Nov 20, 20253,635.003,750.003,635.003,670.003,659.161.10%105,425
Nov 19, 20253,625.003,710.003,597.003,630.003,619.28-0.55%129,621