Histeel Co.,Ltd. (KRX:071090)
South Korea · Delayed Price · Currency is KRW 4,135.00
+60.00 (1.47%)
At close: Oct 2, 2025
Histeel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,060.00 | 4,140.00 | 4,010.00 | 4,135.00 | 4,135.00 | 1.47% | 190,407 |
| Oct 1, 2025 | 4,115.00 | 4,120.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.61% | 168,586 |
| Sep 30, 2025 | 4,025.00 | 4,125.00 | 4,025.00 | 4,100.00 | 4,100.00 | 0.24% | 194,435 |
| Sep 29, 2025 | 4,250.00 | 4,255.00 | 3,970.00 | 4,090.00 | 4,090.00 | -3.31% | 388,124 |
| Sep 26, 2025 | 4,310.00 | 4,380.00 | 4,210.00 | 4,230.00 | 4,230.00 | -1.51% | 400,405 |
| Sep 25, 2025 | 4,440.00 | 4,795.00 | 4,275.00 | 4,295.00 | 4,295.00 | 2.51% | 4,105,140 |
| Sep 24, 2025 | 4,245.00 | 4,295.00 | 4,160.00 | 4,190.00 | 4,190.00 | -1.30% | 377,463 |
| Sep 23, 2025 | 4,315.00 | 4,340.00 | 4,230.00 | 4,245.00 | 4,245.00 | -1.62% | 332,089 |
| Sep 22, 2025 | 4,405.00 | 4,480.00 | 4,295.00 | 4,315.00 | 4,315.00 | -2.04% | 433,355 |
| Sep 19, 2025 | 4,480.00 | 4,520.00 | 4,405.00 | 4,405.00 | 4,405.00 | -1.67% | 361,109 |
| Sep 18, 2025 | 4,430.00 | 4,550.00 | 4,430.00 | 4,480.00 | 4,480.00 | 1.01% | 299,856 |
| Sep 17, 2025 | 4,510.00 | 4,545.00 | 4,430.00 | 4,435.00 | 4,435.00 | -1.66% | 298,566 |
| Sep 16, 2025 | 4,550.00 | 4,575.00 | 4,485.00 | 4,510.00 | 4,510.00 | -0.55% | 350,145 |
| Sep 15, 2025 | 4,640.00 | 4,660.00 | 4,530.00 | 4,535.00 | 4,535.00 | -2.16% | 584,854 |
| Sep 12, 2025 | 4,790.00 | 4,930.00 | 4,625.00 | 4,635.00 | 4,635.00 | -2.22% | 1,428,936 |
| Sep 11, 2025 | 4,805.00 | 4,815.00 | 4,690.00 | 4,740.00 | 4,740.00 | 0.21% | 1,014,018 |
| Sep 10, 2025 | 4,450.00 | 5,050.00 | 4,420.00 | 4,730.00 | 4,730.00 | 6.17% | 5,725,320 |
| Sep 9, 2025 | 4,325.00 | 4,650.00 | 4,310.00 | 4,455.00 | 4,455.00 | 2.77% | 2,595,009 |
| Sep 8, 2025 | 4,300.00 | 4,375.00 | 4,280.00 | 4,335.00 | 4,335.00 | 0.46% | 375,779 |
| Sep 5, 2025 | 4,405.00 | 4,425.00 | 4,290.00 | 4,315.00 | 4,315.00 | -1.82% | 441,860 |
| Sep 4, 2025 | 4,415.00 | 4,440.00 | 4,380.00 | 4,395.00 | 4,395.00 | -0.23% | 404,101 |
| Sep 3, 2025 | 4,375.00 | 4,425.00 | 4,355.00 | 4,405.00 | 4,405.00 | 0.34% | 399,453 |
| Sep 2, 2025 | 4,405.00 | 4,450.00 | 4,335.00 | 4,390.00 | 4,390.00 | -0.34% | 416,392 |
| Sep 1, 2025 | 4,570.00 | 4,570.00 | 4,365.00 | 4,405.00 | 4,405.00 | -3.93% | 703,788 |
| Aug 29, 2025 | 4,610.00 | 4,660.00 | 4,515.00 | 4,585.00 | 4,585.00 | -0.76% | 652,487 |
| Aug 28, 2025 | 4,750.00 | 4,800.00 | 4,620.00 | 4,620.00 | 4,620.00 | -2.33% | 967,324 |
| Aug 27, 2025 | 4,955.00 | 5,010.00 | 4,690.00 | 4,730.00 | 4,730.00 | -4.92% | 1,725,614 |
| Aug 26, 2025 | 4,930.00 | 5,650.00 | 4,915.00 | 4,975.00 | 4,975.00 | 8.62% | 17,493,173 |
| Aug 25, 2025 | 4,900.00 | 4,915.00 | 4,415.00 | 4,580.00 | 4,580.00 | -7.85% | 2,115,917 |
| Aug 22, 2025 | 4,830.00 | 5,080.00 | 4,820.00 | 4,970.00 | 4,970.00 | 2.79% | 1,149,296 |
| Aug 21, 2025 | 4,795.00 | 4,880.00 | 4,735.00 | 4,835.00 | 4,835.00 | 0.83% | 452,716 |
| Aug 20, 2025 | 4,690.00 | 4,865.00 | 4,690.00 | 4,795.00 | 4,795.00 | -0.31% | 365,466 |
| Aug 19, 2025 | 4,875.00 | 4,967.00 | 4,775.00 | 4,810.00 | 4,810.00 | -1.54% | 483,931 |
| Aug 18, 2025 | 5,000.00 | 5,000.00 | 4,690.00 | 4,885.00 | 4,885.00 | -3.08% | 746,828 |
| Aug 14, 2025 | 4,920.00 | 5,120.00 | 4,905.00 | 5,040.00 | 5,040.00 | 2.65% | 1,209,369 |
| 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 |