Histeel Co.,Ltd. (KRX:071090)
South Korea · Delayed Price · Currency is KRW 4,245.00
-180.00 (-4.07%)
At close: Oct 30, 2025
Histeel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4,015.00 | 4,120.00 | 3,995.00 | 4,000.00 | 4,000.00 | -1.23% | 226,260 |
| Nov 3, 2025 | 4,100.00 | 4,170.00 | 4,010.00 | 4,050.00 | 4,050.00 | -2.29% | 365,489 |
| Oct 31, 2025 | 4,220.00 | 4,250.00 | 4,115.00 | 4,145.00 | 4,145.00 | -2.36% | 284,780 |
| Oct 30, 2025 | 4,410.00 | 4,790.00 | 4,190.00 | 4,245.00 | 4,245.00 | -4.07% | 2,688,346 |
| Oct 29, 2025 | 4,435.00 | 4,600.00 | 4,410.00 | 4,425.00 | 4,425.00 | -0.45% | 432,673 |
| Oct 28, 2025 | 4,410.00 | 4,490.00 | 4,395.00 | 4,445.00 | 4,445.00 | -0.34% | 189,028 |
| Oct 27, 2025 | 4,500.00 | 4,515.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.56% | 292,596 |
| Oct 24, 2025 | 4,515.00 | 4,530.00 | 4,415.00 | 4,485.00 | 4,485.00 | -0.66% | 303,041 |
| Oct 23, 2025 | 4,520.00 | 4,675.00 | 4,475.00 | 4,515.00 | 4,515.00 | -0.22% | 872,952 |
| Oct 22, 2025 | 4,260.00 | 4,545.00 | 4,255.00 | 4,525.00 | 4,525.00 | 5.48% | 680,896 |
| Oct 21, 2025 | 4,285.00 | 4,330.00 | 4,245.00 | 4,290.00 | 4,290.00 | -0.23% | 178,589 |
| Oct 20, 2025 | 4,275.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | -0.12% | 623,911 |
| Oct 17, 2025 | 4,290.00 | 4,680.00 | 4,180.00 | 4,305.00 | 4,305.00 | -0.35% | 1,315,603 |
| Oct 16, 2025 | 4,225.00 | 4,330.00 | 4,190.00 | 4,320.00 | 4,320.00 | 2.37% | 359,604 |
| Oct 15, 2025 | 4,100.00 | 4,225.00 | 4,095.00 | 4,220.00 | 4,220.00 | 2.93% | 230,475 |
| Oct 14, 2025 | 4,095.00 | 4,150.00 | 4,015.00 | 4,100.00 | 4,100.00 | -0.36% | 240,659 |
| Oct 13, 2025 | 3,935.00 | 4,130.00 | 3,935.00 | 4,115.00 | 4,115.00 | 2.36% | 273,129 |
| Oct 10, 2025 | 4,120.00 | 4,120.00 | 3,855.00 | 4,020.00 | 4,020.00 | -2.78% | 352,479 |
| Oct 2, 2025 | 4,060.00 | 4,140.00 | 4,010.00 | 4,135.00 | 4,135.00 | 1.47% | 191,636 |
| 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 |