Histeel Co.,Ltd. (KRX:071090)
South Korea · Delayed Price · Currency is KRW 3,090.00
+30.00 (0.98%)
Last updated: Sep 3, 2026, 3:00 PM KST
Histeel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3,115.00 | 3,130.00 | 3,020.00 | 3,060.00 | 3,060.00 | -0.33% | 45,979 |
| Sep 1, 2026 | 3,065.00 | 3,115.00 | 3,005.00 | 3,070.00 | 3,070.00 | - | 34,771 |
| Aug 31, 2026 | 3,120.00 | 3,120.00 | 3,020.00 | 3,070.00 | 3,070.00 | -1.76% | 50,405 |
| 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 | - | 114,281 |
| Aug 26, 2026 | 3,045.00 | 3,155.00 | 3,045.00 | 3,100.00 | 3,100.00 | 0.98% | 76,115 |
| Aug 25, 2026 | 3,045.00 | 3,090.00 | 2,910.00 | 3,070.00 | 3,070.00 | 1.82% | 73,778 |
| 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 |
| Jul 13, 2026 | 3,005.00 | 3,080.00 | 2,885.00 | 2,900.00 | 2,900.00 | -4.29% | 169,965 |
| 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% | 160,749 |
| Jul 7, 2026 | 2,990.00 | 3,085.00 | 2,990.00 | 3,045.00 | 3,045.00 | -0.33% | 153,434 |
| 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% | 120,206 |
| Jul 2, 2026 | 3,050.00 | 3,085.00 | 2,960.00 | 3,000.00 | 3,000.00 | -3.54% | 131,487 |
| Jul 1, 2026 | 3,075.00 | 3,180.00 | 3,005.00 | 3,110.00 | 3,110.00 | 2.47% | 131,674 |
| Jun 30, 2026 | 3,130.00 | 3,170.00 | 3,035.00 | 3,035.00 | 3,035.00 | -3.50% | 136,087 |
| Jun 29, 2026 | 2,970.00 | 3,170.00 | 2,970.00 | 3,145.00 | 3,145.00 | 4.83% | 159,611 |
| Jun 26, 2026 | 3,040.00 | 3,100.00 | 2,930.00 | 3,000.00 | 3,000.00 | -2.12% | 257,883 |
| Jun 25, 2026 | 3,160.00 | 3,250.00 | 3,040.00 | 3,065.00 | 3,065.00 | -3.62% | 295,030 |
| Jun 24, 2026 | 3,085.00 | 3,340.00 | 3,085.00 | 3,180.00 | 3,180.00 | 1.76% | 433,799 |
| Jun 23, 2026 | 3,250.00 | 3,590.00 | 3,115.00 | 3,125.00 | 3,125.00 | -4.58% | 2,086,281 |