Skip to main content
logo
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,890.00
-100.00 (-3.34%)
Jul 20, 2026, 3:30 PM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,970.003,020.002,865.002,890.002,890.00-3.34%129,717
Jul 16, 20263,025.003,080.002,925.002,990.002,990.00-1.16%77,544
Jul 15, 20262,920.003,060.002,895.003,025.003,025.005.58%153,475
Jul 14, 20262,880.002,940.002,805.002,865.002,865.00-1.21%106,285
Jul 13, 20263,005.003,080.002,885.002,900.002,900.00-4.29%168,704
Jul 10, 20262,910.003,050.002,910.003,030.003,030.004.12%136,315
Jul 9, 20262,855.002,970.002,825.002,910.002,910.001.39%155,336
Jul 8, 20263,045.003,055.002,800.002,870.002,870.00-5.75%157,917
Jul 7, 20262,990.003,085.002,990.003,045.003,045.00-0.33%152,394
Jul 6, 20263,045.003,135.002,965.003,055.003,055.000.33%113,760
Jul 3, 20262,960.003,050.002,895.003,045.003,045.001.50%120,053
Jul 2, 20263,050.003,085.002,960.003,000.003,000.00-3.54%129,280
Jul 1, 20263,075.003,180.003,005.003,110.003,110.002.47%130,425
Jun 30, 20263,130.003,170.003,035.003,035.003,035.00-3.50%135,753
Jun 29, 20262,970.003,170.002,970.003,145.003,145.004.83%159,505
Jun 26, 20263,040.003,100.002,930.003,000.003,000.00-2.12%257,355
Jun 25, 20263,160.003,250.003,040.003,065.003,065.00-3.62%293,077
Jun 24, 20263,085.003,340.003,085.003,180.003,180.001.76%424,208
Jun 23, 20263,250.003,590.003,115.003,125.003,125.00-4.58%2,073,957
Jun 22, 20263,200.003,780.003,115.003,275.003,275.001.24%3,951,851
Jun 19, 20263,445.003,445.003,160.003,235.003,235.00-6.50%565,439
Jun 18, 20263,355.003,835.003,355.003,460.003,460.00-1.70%2,005,183
Jun 17, 20263,445.004,225.003,445.003,520.003,520.008.31%6,460,021
Jun 16, 20263,220.003,320.003,160.003,250.003,250.001.25%178,894
Jun 15, 20263,320.003,400.003,200.003,210.003,210.001.10%165,890
Jun 12, 20263,050.003,205.003,050.003,175.003,175.005.48%190,883
Jun 11, 20263,015.003,080.002,955.003,010.003,010.00-0.99%148,664
Jun 10, 20263,000.003,185.002,965.003,040.003,040.000.83%240,318
Jun 9, 20262,980.003,090.002,965.003,015.003,015.001.17%118,817
Jun 8, 20262,945.003,115.002,920.002,980.002,980.00-4.94%227,957
Jun 5, 20263,185.003,230.003,090.003,135.003,135.00-3.98%217,256
Jun 4, 20263,270.003,435.003,100.003,265.003,265.00-1.21%104,563
Jun 2, 20263,270.003,380.003,205.003,305.003,305.00-1.49%330,769
Jun 1, 20263,445.003,490.003,280.003,355.003,355.00-4.42%481,327
May 29, 20263,600.003,635.003,440.003,510.003,510.00-2.50%184,575
May 28, 20263,695.003,790.003,500.003,600.003,600.00-2.57%232,995
May 27, 20263,875.003,910.003,645.003,695.003,695.00-5.13%272,499
May 26, 20263,910.003,980.003,860.003,895.003,895.000.52%199,895
May 22, 20263,855.003,970.003,830.003,875.003,875.000.91%200,121
May 21, 20263,820.003,930.003,770.003,840.003,840.003.50%301,047
May 20, 20263,790.003,790.003,540.003,710.003,710.00-3.13%330,798
May 19, 20263,860.003,930.003,650.003,830.003,830.00-3.04%498,092
May 18, 20264,010.004,060.003,760.003,950.003,950.00-3.42%286,993
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