Skip to main content
logo
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,010.00
-230.00 (-4.39%)
Last updated: Apr 29, 2026, 9:50 AM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,645.005,500.004,630.005,240.00-15.16%13,487,327
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%381,430
Apr 23, 20264,580.004,630.004,430.004,465.004,465.00-2.40%661,579
Apr 22, 20264,655.004,720.004,560.004,575.004,575.00-0.54%1,069,727
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%9,536,795
Apr 17, 20264,500.004,680.004,405.004,410.004,410.00-2.00%1,535,187
Apr 16, 20264,550.004,950.004,430.004,500.004,500.00-1.85%5,843,569
Apr 15, 20264,385.004,965.004,305.004,585.004,585.004.20%7,552,983
Apr 14, 20264,385.004,795.004,275.004,400.004,400.000.34%6,689,231
Apr 13, 20264,360.004,670.004,090.004,385.004,385.003.91%4,962,566
Apr 10, 20264,550.004,640.004,195.004,220.004,220.00-2.43%3,634,755
Apr 9, 20263,770.004,890.003,550.004,325.004,325.0013.07%22,245,593
Apr 8, 20263,545.004,000.003,545.003,825.003,825.008.20%1,496,302
Apr 7, 20263,585.003,615.003,475.003,535.003,535.00-2.21%161,649
Apr 6, 20263,615.003,715.003,560.003,615.003,615.00-2.69%403,673
Apr 3, 20263,940.003,950.003,660.003,715.003,715.003.77%1,305,536
Apr 2, 20263,570.003,800.003,395.003,580.003,580.000.85%896,057
Apr 1, 20263,485.003,580.003,450.003,550.003,550.004.72%119,918
Mar 31, 20263,435.003,495.003,380.003,390.003,390.00-2.31%100,528
Mar 30, 20263,425.003,500.003,350.003,470.003,470.000.73%115,451
Mar 27, 20263,400.003,450.003,300.003,445.003,445.000.73%93,628
Mar 26, 20263,530.003,535.003,415.003,420.003,420.00-3.53%110,331
Mar 25, 20263,525.003,575.003,475.003,545.003,545.001.14%64,639
Mar 24, 20263,550.003,615.003,400.003,505.003,505.001.74%117,344
Mar 23, 20263,685.003,700.003,425.003,445.003,445.00-7.39%137,346
Mar 20, 20263,595.003,785.003,580.003,720.003,720.005.08%398,909
Mar 19, 20263,550.003,655.003,500.003,540.003,540.00-0.42%81,263
Mar 18, 20263,590.003,620.003,535.003,555.003,555.00-0.70%60,261
Mar 17, 20263,555.003,635.003,550.003,580.003,580.000.85%46,567
Mar 16, 20263,645.003,680.003,535.003,550.003,550.00-1.11%91,108
Mar 13, 20263,580.003,650.003,500.003,590.003,590.00-0.83%92,940
Mar 12, 20263,550.003,715.003,545.003,620.003,620.000.42%207,079
Mar 11, 20263,505.003,695.003,505.003,605.003,605.002.85%193,150
Mar 10, 20263,565.003,630.003,470.003,505.003,505.00-1.68%161,074
Mar 9, 20263,420.003,610.003,400.003,565.003,565.000.56%221,798
Mar 6, 20263,360.003,570.003,360.003,545.003,545.002.31%129,564
Mar 5, 20263,260.003,515.003,260.003,465.003,465.009.48%179,036
Mar 4, 20263,510.003,540.003,125.003,165.003,165.00-11.59%338,814
Mar 3, 20263,535.003,705.003,505.003,580.003,580.00-1.65%234,191
Feb 27, 20263,625.003,875.003,530.003,640.003,640.000.41%645,487
Feb 26, 20263,730.003,755.003,625.003,625.003,625.00-3.20%182,202
Feb 25, 20263,855.003,860.003,745.003,745.003,745.00-1.71%133,093
Feb 24, 20263,945.003,945.003,795.003,810.003,810.00-1.80%166,923
Feb 23, 20263,985.004,040.003,855.003,880.003,880.00-2.51%247,810
Feb 20, 20263,980.004,070.003,935.003,980.003,980.002.58%694,628
Feb 19, 20263,770.003,885.003,760.003,880.003,880.003.05%292,318
Feb 13, 20263,750.003,950.003,670.003,765.003,765.00-0.92%262,259
Feb 12, 20263,785.003,805.003,730.003,800.003,800.001.20%117,654