H&S Hightech Corp. (XKON:044990)
South Korea · Delayed Price · Currency is KRW 14,850
-120 (-0.80%)
At close: Aug 1, 2025, 3:30 PM KST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14,830.00 | 14,920.00 | 14,560.00 | 14,850.00 | - | -0.80% | 16,428 |
| Jul 31, 2025 | 14,930.00 | 15,160.00 | 14,740.00 | 14,970.00 | - | 0.34% | 6,208 |
| Jul 30, 2025 | 14,870.00 | 15,080.00 | 14,820.00 | 14,920.00 | - | 0.74% | 5,104 |
| Jul 29, 2025 | 15,150.00 | 15,280.00 | 14,700.00 | 14,810.00 | - | -3.08% | 42,009 |
| Jul 28, 2025 | 15,830.00 | 15,980.00 | 15,280.00 | 15,280.00 | - | -3.41% | 17,027 |
| Jul 25, 2025 | 15,770.00 | 16,070.00 | 15,560.00 | 15,820.00 | - | 0.19% | 17,992 |
| Jul 24, 2025 | 15,950.00 | 16,240.00 | 15,700.00 | 15,790.00 | - | -1.00% | 13,594 |
| Jul 23, 2025 | 16,270.00 | 16,270.00 | 15,760.00 | 15,950.00 | - | -1.85% | 12,422 |
| Jul 22, 2025 | 15,840.00 | 16,350.00 | 15,690.00 | 16,250.00 | - | 2.59% | 24,307 |
| Jul 21, 2025 | 15,380.00 | 16,380.00 | 15,380.00 | 15,840.00 | - | 5.18% | 70,399 |
| Jul 18, 2025 | 15,150.00 | 15,150.00 | 14,790.00 | 15,060.00 | - | -0.59% | 19,606 |
| Jul 17, 2025 | 15,140.00 | 15,230.00 | 15,020.00 | 15,150.00 | - | 0.07% | 11,141 |
| Jul 16, 2025 | 15,310.00 | 15,310.00 | 15,000.00 | 15,140.00 | - | -0.59% | 8,489 |
| Jul 15, 2025 | 15,260.00 | 15,470.00 | 15,010.00 | 15,230.00 | - | -0.07% | 11,023 |
| Jul 14, 2025 | 15,480.00 | 15,510.00 | 15,240.00 | 15,240.00 | - | -1.55% | 7,600 |
| Jul 11, 2025 | 15,660.00 | 15,700.00 | 15,420.00 | 15,480.00 | - | -1.15% | 6,337 |
| Jul 10, 2025 | 15,330.00 | 15,700.00 | 15,260.00 | 15,660.00 | - | 2.15% | 10,937 |
| Jul 9, 2025 | 15,300.00 | 15,550.00 | 15,110.00 | 15,330.00 | - | 0.20% | 18,632 |
| Jul 8, 2025 | 15,070.00 | 15,420.00 | 15,030.00 | 15,300.00 | - | 0.86% | 15,493 |
| Jul 7, 2025 | 15,860.00 | 15,860.00 | 15,150.00 | 15,170.00 | - | -4.35% | 23,921 |
| Jul 4, 2025 | 15,650.00 | 15,940.00 | 15,550.00 | 15,860.00 | - | 1.28% | 24,351 |
| Jul 3, 2025 | 15,650.00 | 15,720.00 | 15,460.00 | 15,660.00 | - | 0.06% | 8,971 |
| Jul 2, 2025 | 15,740.00 | 15,740.00 | 15,370.00 | 15,650.00 | - | 0.32% | 17,845 |
| Jul 1, 2025 | 15,670.00 | 15,750.00 | 15,410.00 | 15,600.00 | - | 1.17% | 31,853 |
| Jun 30, 2025 | 15,340.00 | 15,670.00 | 14,720.00 | 15,420.00 | - | 2.05% | 47,336 |
| Jun 27, 2025 | 15,340.00 | 15,650.00 | 14,850.00 | 15,110.00 | - | -1.50% | 21,375 |
| Jun 26, 2025 | 15,850.00 | 15,850.00 | 15,150.00 | 15,340.00 | - | -2.17% | 32,941 |
| Jun 25, 2025 | 14,200.00 | 15,770.00 | 14,200.00 | 15,680.00 | - | 10.81% | 158,979 |
| Jun 24, 2025 | 14,710.00 | 14,780.00 | 13,800.00 | 14,150.00 | - | -1.94% | 127,756 |
| Jun 23, 2025 | 15,090.00 | 15,090.00 | 14,330.00 | 14,430.00 | - | -4.44% | 38,651 |
| Jun 20, 2025 | 15,100.00 | 15,120.00 | 14,680.00 | 15,100.00 | - | 0.07% | 33,534 |
| Jun 19, 2025 | 15,090.00 | 15,230.00 | 14,780.00 | 15,090.00 | - | 0.07% | 33,142 |
| Jun 18, 2025 | 15,600.00 | 15,600.00 | 15,040.00 | 15,080.00 | - | -0.59% | 20,786 |
| Jun 17, 2025 | 15,700.00 | 15,700.00 | 15,030.00 | 15,170.00 | - | -1.04% | 43,468 |
| Jun 16, 2025 | 16,150.00 | 16,150.00 | 15,210.00 | 15,330.00 | - | -3.52% | 40,134 |
| Jun 13, 2025 | 16,450.00 | 16,630.00 | 15,890.00 | 15,890.00 | - | -3.23% | 31,125 |
| Jun 12, 2025 | 16,950.00 | 16,950.00 | 16,380.00 | 16,420.00 | - | -2.44% | 14,140 |
| Jun 11, 2025 | 16,860.00 | 17,030.00 | 16,610.00 | 16,830.00 | - | -0.18% | 12,174 |
| Jun 10, 2025 | 17,240.00 | 17,240.00 | 16,860.00 | 16,860.00 | - | -0.77% | 6,147 |
| Jun 9, 2025 | 17,000.00 | 17,290.00 | 16,820.00 | 16,990.00 | - | - | 10,906 |
| Jun 5, 2025 | 16,850.00 | 17,110.00 | 16,850.00 | 16,990.00 | - | 0.06% | 7,406 |
| Jun 4, 2025 | 16,930.00 | 17,300.00 | 16,800.00 | 16,980.00 | - | 0.30% | 14,134 |
| Jun 2, 2025 | 16,850.00 | 17,070.00 | 16,810.00 | 16,930.00 | - | -0.06% | 3,156 |
| May 30, 2025 | 16,980.00 | 17,090.00 | 16,530.00 | 16,940.00 | - | -0.88% | 12,204 |
| May 29, 2025 | 17,130.00 | 17,400.00 | 17,000.00 | 17,090.00 | - | -0.29% | 39,195 |
| May 28, 2025 | 16,960.00 | 17,200.00 | 16,900.00 | 17,140.00 | - | 0.06% | 10,488 |
| May 27, 2025 | 17,270.00 | 17,270.00 | 16,900.00 | 17,130.00 | - | 1.36% | 15,222 |
| May 26, 2025 | 17,000.00 | 17,300.00 | 16,890.00 | 16,900.00 | - | -0.59% | 11,165 |
| May 23, 2025 | 17,400.00 | 17,400.00 | 16,960.00 | 17,000.00 | - | -1.73% | 28,314 |
| May 22, 2025 | 17,240.00 | 17,380.00 | 17,100.00 | 17,300.00 | - | 0.35% | 19,571 |