Skip to main content
logo
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,390.00
+115.00 (3.51%)
Last updated: Jan 9, 2026, 1:50 PM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,255.003,440.003,255.003,395.00-3.66%102,324
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
Nov 18, 20253,810.003,875.003,595.003,650.003,639.22-5.19%238,267
Nov 17, 20253,880.003,920.003,820.003,850.003,838.63-0.39%132,682
Nov 14, 20253,805.003,975.003,805.003,865.003,853.58-0.90%153,318
Nov 13, 20253,970.003,980.003,855.003,900.003,888.48-2.13%114,986
Nov 12, 20253,960.003,990.003,880.003,985.003,973.232.97%138,646
Nov 11, 20253,950.004,010.003,830.003,870.003,858.57-2.03%125,739
Nov 10, 20253,780.003,965.003,775.003,950.003,938.333.27%128,168
Nov 7, 20253,800.003,895.003,750.003,825.003,813.70-3.04%241,173
Nov 6, 20253,985.004,020.003,830.003,945.003,933.351.02%201,174
Nov 5, 20253,935.003,995.003,782.003,905.003,893.46-2.38%344,894
Nov 4, 20254,015.004,120.003,995.004,000.003,988.18-1.23%220,215
Nov 3, 20254,100.004,170.004,010.004,050.004,038.04-2.29%365,489
Oct 31, 20254,220.004,250.004,115.004,145.004,132.75-2.36%284,780
Oct 30, 20254,410.004,790.004,190.004,245.004,232.46-4.07%2,688,346
Oct 29, 20254,435.004,600.004,410.004,425.004,411.93-0.45%432,673