Skip to main content
logo
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,830.00
-120.00 (-3.04%)
May 19, 2026, 3:30 PM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20264,010.004,060.003,760.003,950.003,950.00-3.42%285,695
May 15, 20264,070.004,215.003,930.004,090.004,090.000.62%643,048
May 14, 20264,020.004,190.004,020.004,065.004,065.001.12%245,784
May 13, 20263,965.004,200.003,965.004,020.004,020.000.12%528,185
May 12, 20264,110.004,255.003,930.004,015.004,015.00-3.25%534,785
May 11, 20264,320.004,425.004,040.004,150.004,150.00-6.11%494,350
May 8, 20264,520.004,525.004,385.004,420.004,420.00-3.91%433,133
May 7, 20264,480.004,975.004,365.004,600.004,600.001.55%3,423,126
May 6, 20264,820.004,855.004,530.004,530.004,530.00-1.74%916,966
May 4, 20264,645.004,700.004,595.004,610.004,610.00-0.22%510,005
Apr 30, 20264,990.004,990.004,610.004,620.004,620.00-7.41%1,303,657
Apr 29, 20265,240.005,260.004,925.004,990.004,990.00-4.77%2,398,608
Apr 28, 20264,645.005,680.004,630.005,240.005,240.0015.16%22,841,100
Apr 27, 20264,505.004,565.004,460.004,550.004,550.002.59%574,972
Apr 24, 20264,465.004,585.004,435.004,435.004,435.00-0.67%392,453
Apr 23, 20264,580.004,630.004,430.004,465.004,465.00-2.40%671,598
Apr 22, 20264,655.004,720.004,560.004,575.004,575.00-0.54%1,084,583
Apr 21, 20264,610.004,910.004,575.004,600.004,600.000.66%4,382,192
Apr 20, 20264,485.005,100.004,360.004,570.004,570.003.63%9,573,508
Apr 17, 20264,500.004,680.004,405.004,410.004,410.00-2.00%1,561,389
Apr 16, 20264,550.004,950.004,430.004,500.004,500.00-1.85%5,867,034
Apr 15, 20264,385.004,965.004,305.004,585.004,585.004.20%7,622,215
Apr 14, 20264,385.004,795.004,275.004,400.004,400.000.34%6,721,991
Apr 13, 20264,360.004,670.004,090.004,385.004,385.003.91%5,005,304
Apr 10, 20264,550.004,640.004,195.004,220.004,220.00-2.43%3,656,416
Apr 9, 20263,770.004,890.003,550.004,325.004,325.0013.07%22,360,960
Apr 8, 20263,545.004,000.003,545.003,825.003,825.008.20%1,507,734
Apr 7, 20263,585.003,615.003,475.003,535.003,535.00-2.21%166,314
Apr 6, 20263,615.003,715.003,560.003,615.003,615.00-2.69%414,058
Apr 3, 20263,940.003,950.003,660.003,715.003,715.003.77%1,321,324
Apr 2, 20263,570.003,800.003,395.003,580.003,580.000.85%1,020,253
Apr 1, 20263,485.003,580.003,450.003,550.003,550.004.72%120,568
Mar 31, 20263,435.003,495.003,380.003,390.003,390.00-2.31%102,952
Mar 30, 20263,425.003,500.003,350.003,470.003,470.000.73%124,791
Mar 27, 20263,400.003,450.003,300.003,445.003,445.000.73%94,772
Mar 26, 20263,530.003,535.003,415.003,420.003,420.00-3.53%111,794
Mar 25, 20263,525.003,575.003,475.003,545.003,545.001.14%64,935
Mar 24, 20263,550.003,615.003,400.003,505.003,505.001.74%117,364
Mar 23, 20263,685.003,700.003,425.003,445.003,445.00-7.39%139,172
Mar 20, 20263,595.003,785.003,580.003,720.003,720.005.08%399,673
Mar 19, 20263,550.003,655.003,500.003,540.003,540.00-0.42%82,014
Mar 18, 20263,590.003,620.003,535.003,555.003,555.00-0.70%61,600
Mar 17, 20263,555.003,635.003,550.003,580.003,580.000.85%47,137
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%112,293
Mar 12, 20263,550.003,715.003,545.003,620.003,620.000.42%219,867
Mar 11, 20263,505.003,695.003,505.003,605.003,605.002.85%193,768
Mar 10, 20263,565.003,630.003,470.003,505.003,505.00-1.68%162,155
Mar 9, 20263,420.003,610.003,400.003,565.003,565.000.56%223,393
Mar 6, 20263,360.003,570.003,360.003,545.003,545.002.31%131,036