Skip to main content
logo
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,525.00
-30.00 (-0.84%)
Mar 19, 2026, 2:49 PM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20263,590.003,620.003,535.003,555.003,555.00-0.70%60,261
Mar 17, 20263,555.003,635.003,550.003,580.003,580.000.85%46,567
Mar 16, 20263,645.003,680.003,535.003,550.003,550.00-1.11%91,108
Mar 13, 20263,580.003,650.003,500.003,590.003,590.00-0.83%92,940
Mar 12, 20263,550.003,715.003,545.003,620.003,620.000.42%207,079
Mar 11, 20263,505.003,695.003,505.003,605.003,605.002.85%193,150
Mar 10, 20263,565.003,630.003,470.003,505.003,505.00-1.68%161,074
Mar 9, 20263,420.003,610.003,400.003,565.003,565.000.56%221,798
Mar 6, 20263,360.003,570.003,360.003,545.003,545.002.31%129,564
Mar 5, 20263,260.003,515.003,260.003,465.003,465.009.48%179,036
Mar 4, 20263,510.003,540.003,125.003,165.003,165.00-11.59%338,814
Mar 3, 20263,535.003,705.003,505.003,580.003,580.00-1.65%234,191
Feb 27, 20263,625.003,875.003,530.003,640.003,640.000.41%645,487
Feb 26, 20263,730.003,755.003,625.003,625.003,625.00-3.20%182,202
Feb 25, 20263,855.003,860.003,745.003,745.003,745.00-1.71%133,093
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%292,318
Feb 13, 20263,750.003,950.003,670.003,765.003,765.00-0.92%262,259
Feb 12, 20263,785.003,805.003,730.003,800.003,800.001.20%117,654
Feb 11, 20263,785.003,825.003,740.003,755.003,755.00-0.53%208,230
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%167,521
Feb 6, 20263,670.003,680.003,480.003,610.003,610.00-1.77%159,882
Feb 5, 20263,745.003,780.003,660.003,675.003,675.00-1.87%263,592
Feb 4, 20263,670.003,755.003,650.003,745.003,745.001.49%213,478
Feb 3, 20263,580.003,710.003,580.003,690.003,690.004.83%219,016
Feb 2, 20263,615.003,710.003,520.003,520.003,520.00-3.30%237,513
Jan 30, 20263,715.003,715.003,620.003,640.003,640.00-2.41%149,592
Jan 29, 20263,675.003,740.003,585.003,730.003,730.001.36%243,808
Jan 28, 20263,735.003,760.003,645.003,680.003,680.00-2.65%263,194
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%356,166
Jan 22, 20263,805.003,965.003,700.003,730.003,730.00-3.74%1,460,016
Jan 21, 20264,065.004,455.003,710.003,875.003,875.0010.87%8,965,172
Jan 20, 20263,430.003,550.003,380.003,495.003,495.002.95%198,088
Jan 19, 20263,380.003,430.003,365.003,395.003,395.000.30%100,637
Jan 16, 20263,505.003,535.003,370.003,385.003,385.00-3.42%137,108
Jan 15, 20263,560.003,650.003,395.003,505.003,505.004.78%559,428
Jan 14, 20263,365.003,385.003,300.003,345.003,345.00-0.59%131,381
Jan 13, 20263,400.003,450.003,330.003,365.003,365.00-0.44%68,657
Jan 12, 20263,400.003,455.003,350.003,380.003,380.00-1.31%127,852
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%206,005
Jan 6, 20263,560.003,610.003,500.003,515.003,515.00-1.40%116,622
Jan 5, 20263,625.003,705.003,530.003,565.003,565.002.59%283,978
Jan 2, 20263,470.003,490.003,405.003,475.003,475.000.29%47,757