Histeel Co.,Ltd. (KRX:071090)
South Korea · Delayed Price · Currency is KRW 3,150.00
0.00 (0.00%)
Aug 12, 2026, 3:30 PM KST
Histeel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,145.00 | 3,235.00 | 3,120.00 | 3,150.00 | 3,150.00 | 0.16% | 224,326 |
| Aug 10, 2026 | 2,985.00 | 3,220.00 | 2,985.00 | 3,145.00 | 3,145.00 | 4.31% | 469,110 |
| 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% | 132,031 |
| Aug 4, 2026 | 2,825.00 | 2,950.00 | 2,825.00 | 2,945.00 | 2,945.00 | 4.43% | 70,211 |
| Aug 3, 2026 | 2,785.00 | 2,920.00 | 2,770.00 | 2,820.00 | 2,820.00 | 0.36% | 61,603 |
| 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% | 67,946 |
| Jul 23, 2026 | 2,865.00 | 3,060.00 | 2,865.00 | 3,030.00 | 3,030.00 | 6.32% | 130,495 |
| 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% | 77,544 |
| Jul 15, 2026 | 2,920.00 | 3,060.00 | 2,895.00 | 3,025.00 | 3,025.00 | 5.58% | 153,475 |
| Jul 14, 2026 | 2,880.00 | 2,940.00 | 2,805.00 | 2,865.00 | 2,865.00 | -1.21% | 106,285 |
| Jul 13, 2026 | 3,005.00 | 3,080.00 | 2,885.00 | 2,900.00 | 2,900.00 | -4.29% | 168,704 |
| Jul 10, 2026 | 2,910.00 | 3,050.00 | 2,910.00 | 3,030.00 | 3,030.00 | 4.12% | 136,315 |
| Jul 9, 2026 | 2,855.00 | 2,970.00 | 2,825.00 | 2,910.00 | 2,910.00 | 1.39% | 155,336 |
| Jul 8, 2026 | 3,045.00 | 3,055.00 | 2,800.00 | 2,870.00 | 2,870.00 | -5.75% | 157,917 |
| Jul 7, 2026 | 2,990.00 | 3,085.00 | 2,990.00 | 3,045.00 | 3,045.00 | -0.33% | 152,394 |
| Jul 6, 2026 | 3,045.00 | 3,135.00 | 2,965.00 | 3,055.00 | 3,055.00 | 0.33% | 113,760 |
| Jul 3, 2026 | 2,960.00 | 3,050.00 | 2,895.00 | 3,045.00 | 3,045.00 | 1.50% | 120,053 |
| Jul 2, 2026 | 3,050.00 | 3,085.00 | 2,960.00 | 3,000.00 | 3,000.00 | -3.54% | 129,280 |
| Jul 1, 2026 | 3,075.00 | 3,180.00 | 3,005.00 | 3,110.00 | 3,110.00 | 2.47% | 130,425 |
| Jun 30, 2026 | 3,130.00 | 3,170.00 | 3,035.00 | 3,035.00 | 3,035.00 | -3.50% | 135,753 |
| Jun 29, 2026 | 2,970.00 | 3,170.00 | 2,970.00 | 3,145.00 | 3,145.00 | 4.83% | 159,505 |
| Jun 26, 2026 | 3,040.00 | 3,100.00 | 2,930.00 | 3,000.00 | 3,000.00 | -2.12% | 257,355 |
| Jun 25, 2026 | 3,160.00 | 3,250.00 | 3,040.00 | 3,065.00 | 3,065.00 | -3.62% | 293,077 |
| Jun 24, 2026 | 3,085.00 | 3,340.00 | 3,085.00 | 3,180.00 | 3,180.00 | 1.76% | 424,208 |
| Jun 23, 2026 | 3,250.00 | 3,590.00 | 3,115.00 | 3,125.00 | 3,125.00 | -4.58% | 2,073,957 |
| Jun 22, 2026 | 3,200.00 | 3,780.00 | 3,115.00 | 3,275.00 | 3,275.00 | 1.24% | 3,951,851 |
| Jun 19, 2026 | 3,445.00 | 3,445.00 | 3,160.00 | 3,235.00 | 3,235.00 | -6.50% | 565,439 |
| Jun 18, 2026 | 3,355.00 | 3,835.00 | 3,355.00 | 3,460.00 | 3,460.00 | -1.70% | 2,005,183 |
| Jun 17, 2026 | 3,445.00 | 4,225.00 | 3,445.00 | 3,520.00 | 3,520.00 | 8.31% | 6,460,021 |
| Jun 16, 2026 | 3,220.00 | 3,320.00 | 3,160.00 | 3,250.00 | 3,250.00 | 1.25% | 178,894 |
| Jun 15, 2026 | 3,320.00 | 3,400.00 | 3,200.00 | 3,210.00 | 3,210.00 | 1.10% | 165,890 |
| Jun 12, 2026 | 3,050.00 | 3,205.00 | 3,050.00 | 3,175.00 | 3,175.00 | 5.48% | 190,883 |
| Jun 11, 2026 | 3,015.00 | 3,080.00 | 2,955.00 | 3,010.00 | 3,010.00 | -0.99% | 148,664 |
| Jun 10, 2026 | 3,000.00 | 3,185.00 | 2,965.00 | 3,040.00 | 3,040.00 | 0.83% | 240,318 |
| Jun 9, 2026 | 2,980.00 | 3,090.00 | 2,965.00 | 3,015.00 | 3,015.00 | 1.17% | 118,817 |
| Jun 8, 2026 | 2,945.00 | 3,115.00 | 2,920.00 | 2,980.00 | 2,980.00 | -4.94% | 227,957 |
| Jun 5, 2026 | 3,185.00 | 3,230.00 | 3,090.00 | 3,135.00 | 3,135.00 | -3.98% | 217,256 |
| Jun 4, 2026 | 3,270.00 | 3,435.00 | 3,100.00 | 3,265.00 | 3,265.00 | -1.21% | 104,563 |
| Jun 2, 2026 | 3,270.00 | 3,380.00 | 3,205.00 | 3,305.00 | 3,305.00 | -1.49% | 330,769 |
| Jun 1, 2026 | 3,445.00 | 3,490.00 | 3,280.00 | 3,355.00 | 3,355.00 | -4.42% | 481,327 |