Skip to main content
Husteel Co., Ltd. (KRX:005010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,045.00
+45.00 (1.13%)
At close: Dec 5, 2025

Husteel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,975.004,060.003,975.004,045.004,045.001.13%150,522
Dec 4, 20254,070.004,070.003,980.004,000.004,000.00-0.99%137,266
Dec 3, 20254,065.004,095.004,035.004,040.004,040.00-0.86%118,459
Dec 2, 20254,040.004,100.004,015.004,075.004,075.000.87%148,219
Dec 1, 20254,090.004,160.004,030.004,040.004,040.00-0.49%200,063
Nov 28, 20254,030.004,095.004,015.004,060.004,060.000.74%112,834
Nov 27, 20254,020.004,065.004,000.004,030.004,030.00-69,638
Nov 26, 20253,935.004,040.003,925.004,030.004,030.002.41%126,246
Nov 25, 20253,945.004,040.003,915.003,935.003,935.00-0.88%184,751
Nov 24, 20253,925.003,990.003,900.003,970.003,970.001.15%153,942
Nov 21, 20253,920.003,990.003,880.003,925.003,925.00-1.63%126,296
Nov 20, 20253,890.004,010.003,890.003,990.003,990.002.97%152,456
Nov 19, 20253,920.003,970.003,850.003,875.003,875.00-1.40%163,731
Nov 18, 20254,140.004,140.003,925.003,930.003,930.00-5.07%281,771
Nov 17, 20254,020.004,200.004,005.004,140.004,140.005.21%411,614
Nov 14, 20254,000.004,030.003,935.003,935.003,935.00-2.36%147,394
Nov 13, 20254,070.004,120.003,980.004,030.004,030.00-1.23%222,183
Nov 12, 20253,990.004,100.003,990.004,080.004,080.001.75%135,204
Nov 11, 20254,005.004,055.003,965.004,010.004,010.000.12%198,655
Nov 10, 20253,860.004,005.003,855.004,005.004,005.004.03%168,223
Nov 7, 20253,890.003,915.003,810.003,850.003,850.00-2.28%293,172
Nov 6, 20253,970.003,990.003,865.003,940.003,940.000.13%178,104
Nov 5, 20254,000.004,010.003,820.003,935.003,935.00-1.63%398,256
Nov 4, 20254,060.004,065.003,990.004,000.004,000.00-1.36%269,801
Nov 3, 20254,090.004,130.004,005.004,055.004,055.00-1.10%333,373
Oct 31, 20254,155.004,190.004,100.004,100.004,100.00-1.32%174,345
Oct 30, 20254,300.004,330.004,135.004,155.004,155.00-3.48%453,249
Oct 29, 20254,320.004,375.004,285.004,305.004,305.00-1.03%195,004
Oct 28, 20254,375.004,400.004,280.004,350.004,350.00-0.34%317,264
Oct 27, 20254,490.004,525.004,330.004,365.004,365.00-2.24%541,918
Oct 24, 20254,495.004,510.004,375.004,465.004,465.00-0.67%732,949
Oct 23, 20254,315.004,790.004,295.004,495.004,495.004.78%3,887,495
Oct 22, 20254,080.004,340.004,065.004,290.004,290.004.63%599,799
Oct 21, 20254,125.004,180.004,095.004,100.004,100.00-0.61%216,522
Oct 20, 20254,125.004,160.004,070.004,125.004,125.00-214,582
Oct 17, 20254,150.004,210.004,085.004,125.004,125.00-0.48%314,172
Oct 16, 20254,155.004,185.004,120.004,145.004,145.000.61%211,218
Oct 15, 20254,060.004,160.004,035.004,120.004,120.001.48%183,082
Oct 14, 20254,005.004,100.003,965.004,060.004,060.001.37%236,463
Oct 13, 20253,820.004,015.003,780.004,005.004,005.003.49%201,709
Oct 10, 20253,945.003,960.003,820.003,870.003,870.00-2.52%374,681
Oct 2, 20253,905.004,010.003,905.003,970.003,970.001.28%158,692
Oct 1, 20253,950.003,960.003,895.003,920.003,920.000.51%134,638
Sep 30, 20253,905.003,960.003,895.003,900.003,900.00-1.52%211,162
Sep 29, 20253,980.004,010.003,950.003,960.003,960.00-0.63%245,928
Sep 26, 20254,040.004,045.003,965.003,985.003,985.00-1.36%315,822
Sep 25, 20254,080.004,210.004,040.004,040.004,040.000.25%402,562
Sep 24, 20254,080.004,085.004,015.004,030.004,030.00-1.23%217,244
Sep 23, 20254,085.004,130.004,075.004,080.004,080.00-1.21%143,715
Sep 22, 20254,190.004,210.004,095.004,130.004,130.00-0.72%201,306
Sep 19, 20254,210.004,240.004,160.004,160.004,160.00-1.42%138,213
Sep 18, 20254,190.004,230.004,180.004,220.004,220.001.69%191,863
Sep 17, 20254,230.004,240.004,150.004,150.004,150.00-1.66%200,226
Sep 16, 20254,235.004,290.004,220.004,220.004,220.00-0.71%108,343
Sep 15, 20254,280.004,300.004,235.004,250.004,250.00-0.93%238,652
Sep 12, 20254,300.004,345.004,255.004,290.004,290.000.23%212,947
Sep 11, 20254,295.004,325.004,240.004,280.004,280.000.12%209,663
Sep 10, 20254,200.004,330.004,195.004,275.004,275.001.79%453,282
Sep 9, 20254,155.004,255.004,140.004,200.004,200.001.08%256,207
Sep 8, 20254,085.004,160.004,050.004,155.004,155.001.71%141,146
Sep 5, 20254,120.004,135.004,045.004,085.004,085.00-0.85%143,085
Sep 4, 20254,045.004,135.004,045.004,120.004,120.001.73%122,261
Sep 3, 20254,000.004,060.004,000.004,050.004,050.000.50%142,957
Sep 2, 20253,960.004,035.003,960.004,030.004,030.001.38%143,042
Sep 1, 20254,035.004,055.003,965.003,975.003,975.00-1.85%342,316
Aug 29, 20254,085.004,115.004,050.004,050.004,050.00-1.22%258,883
Aug 28, 20254,095.004,145.004,080.004,100.004,100.00-0.49%226,428
Aug 27, 20254,165.004,165.004,090.004,120.004,120.00-0.72%344,283
Aug 26, 20254,310.004,480.004,150.004,150.004,150.00-0.95%2,068,393
Aug 25, 20254,230.004,250.004,105.004,190.004,190.00-0.59%312,635
Aug 22, 20254,200.004,250.004,185.004,215.004,215.000.72%188,465
Aug 21, 20254,175.004,215.004,135.004,185.004,185.000.24%171,140
Aug 20, 20254,100.004,175.004,050.004,175.004,175.000.36%270,247
Aug 19, 20254,155.004,205.004,135.004,160.004,160.00-1.07%292,712
Aug 18, 20254,300.004,330.004,200.004,205.004,205.00-2.77%408,799
Aug 14, 20254,310.004,350.004,295.004,325.004,325.000.12%287,866
Aug 13, 20254,370.004,395.004,310.004,320.004,320.00-1.03%325,545
Aug 12, 20254,405.004,455.004,355.004,365.004,365.00-0.91%264,852
Aug 11, 20254,425.004,465.004,380.004,405.004,405.00-0.11%260,337
Aug 8, 20254,400.004,445.004,365.004,410.004,410.000.11%213,551
Aug 7, 20254,460.004,470.004,385.004,405.004,405.00-1.23%225,518
Aug 6, 20254,400.004,470.004,385.004,460.004,460.001.13%238,272
Aug 5, 20254,360.004,510.004,360.004,410.004,410.001.26%533,285
Aug 4, 20254,280.004,400.004,280.004,355.004,355.001.04%329,537
Aug 1, 20254,445.004,470.004,290.004,310.004,310.00-3.90%931,968
Jul 31, 20254,590.004,595.004,370.004,485.004,485.00-4.37%1,464,973
Jul 30, 20254,785.004,790.004,685.004,690.004,690.00-1.47%557,351
Jul 29, 20254,720.004,860.004,650.004,760.004,760.000.85%1,182,666
Jul 28, 20254,745.004,830.004,675.004,720.004,720.00-0.42%882,301
Jul 25, 20254,720.004,750.004,635.004,740.004,740.000.96%590,299
Jul 24, 20254,850.004,860.004,680.004,695.004,695.00-3.59%1,175,469
Jul 23, 20254,670.004,905.004,670.004,870.004,870.005.87%3,601,552
Jul 22, 20254,690.004,705.004,560.004,600.004,600.00-1.81%552,516
Jul 21, 20254,675.004,715.004,630.004,685.004,685.000.43%267,480
Jul 18, 20254,690.004,710.004,630.004,665.004,665.00-0.11%394,658
Jul 17, 20254,730.004,745.004,655.004,670.004,670.00-1.06%480,007
Jul 16, 20254,720.004,940.004,715.004,720.004,720.00-1,670,778
Jul 15, 20254,765.004,765.004,710.004,720.004,720.00-1.05%294,475
Jul 14, 20254,770.004,790.004,710.004,770.004,770.00-0.42%543,633
Jul 11, 20254,790.004,810.004,740.004,790.004,790.000.42%426,590