Skip to main content
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
+80.00 (2.27%)
Last updated: Dec 5, 2025, 12:24 PM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,520.003,635.003,505.003,600.00-2.27%83,561
Dec 4, 20253,600.003,600.003,500.003,520.003,520.00-2.36%137,606
Dec 3, 20253,610.003,640.003,580.003,605.003,605.00-0.28%74,035
Dec 2, 20253,590.003,645.003,570.003,615.003,615.000.70%77,784
Dec 1, 20253,655.003,770.003,590.003,590.003,590.00-1.51%214,155
Nov 28, 20253,595.003,670.003,580.003,645.003,645.001.11%135,495
Nov 27, 20253,650.003,735.003,595.003,605.003,605.00-1.23%185,685
Nov 26, 20253,560.003,650.003,560.003,650.003,650.002.53%91,911
Nov 25, 20253,640.003,735.003,530.003,560.003,560.00-0.56%112,973
Nov 24, 20253,535.003,640.003,495.003,580.003,580.001.85%138,356
Nov 21, 20253,605.003,640.003,515.003,515.003,515.00-4.22%117,673
Nov 20, 20253,635.003,750.003,635.003,670.003,670.001.10%105,425
Nov 19, 20253,625.003,710.003,597.003,630.003,630.00-0.55%129,621
Nov 18, 20253,810.003,875.003,595.003,650.003,650.00-5.19%238,267
Nov 17, 20253,880.003,920.003,820.003,850.003,850.00-0.39%132,682
Nov 14, 20253,805.003,975.003,805.003,865.003,865.00-0.90%153,318
Nov 13, 20253,970.003,980.003,855.003,900.003,900.00-2.13%114,986
Nov 12, 20253,960.003,990.003,880.003,985.003,985.002.97%138,646
Nov 11, 20253,950.004,010.003,830.003,870.003,870.00-2.03%125,739
Nov 10, 20253,780.003,965.003,775.003,950.003,950.003.27%128,168
Nov 7, 20253,800.003,895.003,750.003,825.003,825.00-3.04%241,173
Nov 6, 20253,985.004,020.003,830.003,945.003,945.001.02%201,174
Nov 5, 20253,935.003,995.003,782.003,905.003,905.00-2.38%344,894
Nov 4, 20254,015.004,120.003,995.004,000.004,000.00-1.23%220,215
Nov 3, 20254,100.004,170.004,010.004,050.004,050.00-2.29%365,489
Oct 31, 20254,220.004,250.004,115.004,145.004,145.00-2.36%284,780
Oct 30, 20254,410.004,790.004,190.004,245.004,245.00-4.07%2,688,346
Oct 29, 20254,435.004,600.004,410.004,425.004,425.00-0.45%432,673
Oct 28, 20254,410.004,490.004,395.004,445.004,445.00-0.34%189,028
Oct 27, 20254,500.004,515.004,450.004,460.004,460.00-0.56%292,596
Oct 24, 20254,515.004,530.004,415.004,485.004,485.00-0.66%303,041
Oct 23, 20254,520.004,675.004,475.004,515.004,515.00-0.22%872,952
Oct 22, 20254,260.004,545.004,255.004,525.004,525.005.48%677,300
Oct 21, 20254,285.004,330.004,245.004,290.004,290.00-0.23%178,589
Oct 20, 20254,275.004,500.004,200.004,300.004,300.00-0.12%623,911
Oct 17, 20254,290.004,680.004,180.004,305.004,305.00-0.35%1,315,603
Oct 16, 20254,225.004,330.004,190.004,320.004,320.002.37%359,604
Oct 15, 20254,100.004,225.004,095.004,220.004,220.002.93%229,799
Oct 14, 20254,095.004,150.004,015.004,100.004,100.00-0.36%240,659
Oct 13, 20253,935.004,130.003,935.004,115.004,115.002.36%273,129
Oct 10, 20254,120.004,120.003,855.004,020.004,020.00-2.78%352,479
Oct 2, 20254,060.004,140.004,010.004,135.004,135.001.47%191,636
Oct 1, 20254,115.004,120.004,075.004,075.004,075.00-0.61%168,586
Sep 30, 20254,025.004,125.004,025.004,100.004,100.000.24%193,273
Sep 29, 20254,250.004,255.003,970.004,090.004,090.00-3.31%373,506
Sep 26, 20254,310.004,380.004,210.004,230.004,230.00-1.51%400,405
Sep 25, 20254,440.004,795.004,275.004,295.004,295.002.51%4,105,140
Sep 24, 20254,245.004,295.004,160.004,190.004,190.00-1.30%377,463
Sep 23, 20254,315.004,340.004,230.004,245.004,245.00-1.62%332,089
Sep 22, 20254,405.004,480.004,295.004,315.004,315.00-2.04%433,355