Histeel Co.,Ltd. (KRX:071090)
South Korea · Delayed Price · Currency is KRW 3,410.00
-120.00 (-3.40%)
At close: Sep 23, 2026
Histeel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,450.00 | 3,455.00 | 3,345.00 | 3,410.00 | 3,410.00 | -3.40% | 586,814 |
| Sep 22, 2026 | 3,235.00 | 3,785.00 | 3,225.00 | 3,530.00 | 3,530.00 | 7.95% | 6,255,322 |
| Sep 21, 2026 | 3,230.00 | 3,690.00 | 3,160.00 | 3,270.00 | 3,270.00 | 1.24% | 4,422,876 |
| Sep 18, 2026 | 3,205.00 | 3,270.00 | 3,195.00 | 3,230.00 | 3,230.00 | 2.22% | 143,201 |
| Sep 17, 2026 | 3,150.00 | 3,200.00 | 3,120.00 | 3,160.00 | 3,160.00 | 0.64% | 144,176 |
| Sep 16, 2026 | 3,200.00 | 3,205.00 | 3,115.00 | 3,140.00 | 3,140.00 | -1.72% | 147,266 |
| Sep 15, 2026 | 3,145.00 | 3,260.00 | 3,145.00 | 3,195.00 | 3,195.00 | -0.93% | 172,950 |
| Sep 14, 2026 | 3,260.00 | 3,335.00 | 3,175.00 | 3,225.00 | 3,225.00 | -1.23% | 324,782 |
| Sep 11, 2026 | 3,280.00 | 3,375.00 | 3,220.00 | 3,265.00 | 3,265.00 | -2.25% | 488,014 |
| Sep 10, 2026 | 3,350.00 | 3,680.00 | 3,260.00 | 3,340.00 | 3,340.00 | 2.45% | 3,397,251 |
| Sep 9, 2026 | 3,215.00 | 3,400.00 | 3,140.00 | 3,260.00 | 3,260.00 | 3.00% | 870,081 |
| Sep 8, 2026 | 3,195.00 | 3,310.00 | 3,130.00 | 3,165.00 | 3,165.00 | 0.32% | 548,892 |
| Sep 7, 2026 | 3,125.00 | 3,270.00 | 3,105.00 | 3,155.00 | 3,155.00 | 0.96% | 512,499 |
| Sep 4, 2026 | 3,090.00 | 3,275.00 | 3,070.00 | 3,125.00 | 3,125.00 | 1.13% | 1,053,515 |
| Sep 3, 2026 | 3,345.00 | 3,640.00 | 3,075.00 | 3,090.00 | 3,090.00 | 0.98% | 3,301,968 |
| Sep 2, 2026 | 3,115.00 | 3,130.00 | 3,020.00 | 3,060.00 | 3,060.00 | -0.33% | 46,059 |
| Sep 1, 2026 | 3,065.00 | 3,115.00 | 3,005.00 | 3,070.00 | 3,070.00 | - | 34,781 |
| Aug 31, 2026 | 3,120.00 | 3,120.00 | 3,020.00 | 3,070.00 | 3,070.00 | -1.76% | 50,510 |
| Aug 28, 2026 | 3,100.00 | 3,145.00 | 3,070.00 | 3,125.00 | 3,125.00 | 0.81% | 58,366 |
| Aug 27, 2026 | 3,105.00 | 3,190.00 | 3,085.00 | 3,100.00 | 3,100.00 | - | 114,533 |
| Aug 26, 2026 | 3,045.00 | 3,155.00 | 3,045.00 | 3,100.00 | 3,100.00 | 0.98% | 76,166 |
| Aug 25, 2026 | 3,045.00 | 3,090.00 | 2,910.00 | 3,070.00 | 3,070.00 | 1.82% | 73,980 |
| Aug 24, 2026 | 2,980.00 | 3,035.00 | 2,930.00 | 3,015.00 | 3,015.00 | 1.17% | 58,032 |
| Aug 21, 2026 | 3,000.00 | 3,005.00 | 2,905.00 | 2,980.00 | 2,980.00 | -1.32% | 110,918 |
| Aug 20, 2026 | 2,990.00 | 3,075.00 | 2,950.00 | 3,020.00 | 3,020.00 | 2.03% | 137,747 |
| Aug 19, 2026 | 2,970.00 | 3,025.00 | 2,915.00 | 2,960.00 | 2,960.00 | -2.15% | 76,026 |
| Aug 18, 2026 | 3,145.00 | 3,170.00 | 3,000.00 | 3,025.00 | 3,025.00 | -3.82% | 129,849 |
| Aug 14, 2026 | 3,135.00 | 3,200.00 | 3,110.00 | 3,145.00 | 3,145.00 | 0.80% | 75,962 |
| Aug 13, 2026 | 3,175.00 | 3,195.00 | 3,115.00 | 3,120.00 | 3,120.00 | -0.95% | 142,072 |
| Aug 12, 2026 | 3,160.00 | 3,220.00 | 3,110.00 | 3,150.00 | 3,150.00 | - | 124,564 |
| Aug 11, 2026 | 3,145.00 | 3,235.00 | 3,120.00 | 3,150.00 | 3,150.00 | 0.16% | 225,252 |
| Aug 10, 2026 | 2,985.00 | 3,220.00 | 2,985.00 | 3,145.00 | 3,145.00 | 4.31% | 470,187 |
| Aug 7, 2026 | 3,040.00 | 3,350.00 | 2,940.00 | 3,015.00 | 3,015.00 | -0.82% | 3,129,034 |
| Aug 6, 2026 | 3,090.00 | 3,110.00 | 3,020.00 | 3,040.00 | 3,040.00 | -1.62% | 50,940 |
| Aug 5, 2026 | 2,950.00 | 3,110.00 | 2,950.00 | 3,090.00 | 3,090.00 | 4.92% | 132,074 |
| Aug 4, 2026 | 2,825.00 | 2,950.00 | 2,825.00 | 2,945.00 | 2,945.00 | 4.43% | 70,731 |
| Aug 3, 2026 | 2,785.00 | 2,920.00 | 2,770.00 | 2,820.00 | 2,820.00 | 0.36% | 61,612 |
| Jul 31, 2026 | 2,680.00 | 2,810.00 | 2,650.00 | 2,810.00 | 2,810.00 | 7.25% | 41,915 |
| Jul 30, 2026 | 2,355.00 | 2,785.00 | 2,355.00 | 2,620.00 | 2,620.00 | 0.38% | 90,017 |
| Jul 29, 2026 | 2,775.00 | 2,835.00 | 2,500.00 | 2,610.00 | 2,610.00 | -6.79% | 274,689 |
| Jul 28, 2026 | 2,900.00 | 2,930.00 | 2,770.00 | 2,800.00 | 2,800.00 | -4.27% | 122,486 |
| Jul 27, 2026 | 3,025.00 | 3,025.00 | 2,920.00 | 2,925.00 | 2,925.00 | -0.51% | 62,984 |
| Jul 24, 2026 | 3,005.00 | 3,085.00 | 2,910.00 | 2,940.00 | 2,940.00 | -2.97% | 67,989 |
| Jul 23, 2026 | 2,865.00 | 3,060.00 | 2,865.00 | 3,030.00 | 3,030.00 | 6.32% | 131,233 |
| Jul 22, 2026 | 2,890.00 | 2,970.00 | 2,840.00 | 2,850.00 | 2,850.00 | -0.18% | 66,026 |
| Jul 21, 2026 | 2,815.00 | 2,980.00 | 2,805.00 | 2,855.00 | 2,855.00 | -1.21% | 133,409 |
| Jul 20, 2026 | 2,970.00 | 3,020.00 | 2,865.00 | 2,890.00 | 2,890.00 | -3.34% | 129,717 |
| Jul 16, 2026 | 3,025.00 | 3,080.00 | 2,925.00 | 2,990.00 | 2,990.00 | -1.16% | 79,893 |
| Jul 15, 2026 | 2,920.00 | 3,060.00 | 2,895.00 | 3,025.00 | 3,025.00 | 5.58% | 153,478 |
| Jul 14, 2026 | 2,880.00 | 2,940.00 | 2,805.00 | 2,865.00 | 2,865.00 | -1.21% | 122,029 |