Skip to main content
logo
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
+145.00 (4.83%)
Jun 29, 2026, 3:30 PM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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