Skip to main content
logo
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,240.00
-140.00 (-4.14%)
Oct 15, 2026, 3:30 PM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,310.003,420.003,065.003,240.003,240.00-4.14%439,340
Oct 14, 20263,435.003,720.003,330.003,380.003,380.003.05%4,123,526
Oct 13, 20263,145.003,295.003,140.003,280.003,280.001.23%290,202
Oct 12, 20263,325.003,370.003,240.003,240.003,240.00-4.71%303,445
Oct 8, 20263,455.003,460.003,360.003,400.003,400.00-1.59%201,582
Oct 7, 20263,485.003,565.003,450.003,455.003,455.00-1.57%396,073
Oct 6, 20263,485.003,675.003,465.003,510.003,510.001.89%1,071,367
Oct 2, 20263,550.003,610.003,410.003,445.003,445.00-4.97%811,347
Oct 1, 20264,100.004,270.003,500.003,625.003,625.00-7.53%3,606,654
Sep 30, 20263,600.003,995.003,450.003,920.003,920.0018.97%10,140,631
Sep 29, 20263,380.003,395.003,250.003,295.003,295.00-3.37%221,384
Sep 28, 20263,380.003,470.003,325.003,410.003,410.00-430,198
Sep 23, 20263,450.003,455.003,345.003,410.003,410.00-3.40%615,929
Sep 22, 20263,235.003,785.003,225.003,530.003,530.007.95%6,382,775
Sep 21, 20263,230.003,690.003,160.003,270.003,270.001.24%4,549,297
Sep 18, 20263,205.003,270.003,195.003,230.003,230.002.22%151,150
Sep 17, 20263,150.003,200.003,120.003,160.003,160.000.64%144,176
Sep 16, 20263,200.003,205.003,115.003,140.003,140.00-1.72%147,266
Sep 15, 20263,145.003,260.003,145.003,195.003,195.00-0.93%172,950
Sep 14, 20263,260.003,335.003,175.003,225.003,225.00-1.23%324,782
Sep 11, 20263,280.003,375.003,220.003,265.003,265.00-2.25%488,014
Sep 10, 20263,350.003,680.003,260.003,340.003,340.002.45%3,397,251
Sep 9, 20263,215.003,400.003,140.003,260.003,260.003.00%870,081
Sep 8, 20263,195.003,310.003,130.003,165.003,165.000.32%548,892
Sep 7, 20263,125.003,270.003,105.003,155.003,155.000.96%512,499
Sep 4, 20263,090.003,275.003,070.003,125.003,125.001.13%1,053,515
Sep 3, 20263,345.003,640.003,075.003,090.003,090.000.98%3,301,968
Sep 2, 20263,115.003,130.003,020.003,060.003,060.00-0.33%46,059
Sep 1, 20263,065.003,115.003,005.003,070.003,070.00-34,781
Aug 31, 20263,120.003,120.003,020.003,070.003,070.00-1.76%50,510
Aug 28, 20263,100.003,145.003,070.003,125.003,125.000.81%58,366
Aug 27, 20263,105.003,190.003,085.003,100.003,100.00-114,533
Aug 26, 20263,045.003,155.003,045.003,100.003,100.000.98%76,166
Aug 25, 20263,045.003,090.002,910.003,070.003,070.001.82%73,980
Aug 24, 20262,980.003,035.002,930.003,015.003,015.001.17%58,032
Aug 21, 20263,000.003,005.002,905.002,980.002,980.00-1.32%110,918
Aug 20, 20262,990.003,075.002,950.003,020.003,020.002.03%137,747
Aug 19, 20262,970.003,025.002,915.002,960.002,960.00-2.15%76,026
Aug 18, 20263,145.003,170.003,000.003,025.003,025.00-3.82%129,849
Aug 14, 20263,135.003,200.003,110.003,145.003,145.000.80%75,962
Aug 13, 20263,175.003,195.003,115.003,120.003,120.00-0.95%142,072
Aug 12, 20263,160.003,220.003,110.003,150.003,150.00-124,564
Aug 11, 20263,145.003,235.003,120.003,150.003,150.000.16%225,252
Aug 10, 20262,985.003,220.002,985.003,145.003,145.004.31%470,187
Aug 7, 20263,040.003,350.002,940.003,015.003,015.00-0.82%3,129,034
Aug 6, 20263,090.003,110.003,020.003,040.003,040.00-1.62%50,940
Aug 5, 20262,950.003,110.002,950.003,090.003,090.004.92%132,074
Aug 4, 20262,825.002,950.002,825.002,945.002,945.004.43%70,731
Aug 3, 20262,785.002,920.002,770.002,820.002,820.000.36%61,612
Jul 31, 20262,680.002,810.002,650.002,810.002,810.007.25%41,915