Skip to main content
Husteel Co., Ltd. (KRX:005010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,425.00
+195.00 (4.61%)
At close: Mar 6, 2026

Husteel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,210.004,435.004,165.004,425.004,425.004.61%477,054
Mar 5, 20264,120.004,295.004,105.004,230.004,230.006.55%457,396
Mar 4, 20264,340.004,410.003,970.003,970.003,970.00-10.38%841,282
Mar 3, 20264,330.004,555.004,250.004,430.004,430.002.43%1,159,932
Feb 27, 20264,290.004,455.004,220.004,325.004,325.000.46%529,177
Feb 26, 20264,440.004,440.004,290.004,305.004,305.00-1.71%426,614
Feb 25, 20264,410.004,465.004,350.004,380.004,380.00-0.57%451,240
Feb 24, 20264,485.004,500.004,365.004,405.004,405.00-1.78%312,178
Feb 23, 20264,700.004,710.004,475.004,485.004,485.00-2.18%545,835
Feb 20, 20264,550.004,695.004,500.004,585.004,585.002.23%1,215,423
Feb 19, 20264,330.004,525.004,330.004,485.004,485.004.55%917,820
Feb 13, 20264,335.004,350.004,250.004,290.004,290.00-1.04%283,258
Feb 12, 20264,290.004,345.004,275.004,335.004,335.000.12%281,091
Feb 11, 20264,290.004,345.004,265.004,330.004,330.000.93%330,345
Feb 10, 20264,240.004,290.004,235.004,290.004,290.001.18%322,078
Feb 9, 20264,285.004,300.004,220.004,240.004,240.00-0.12%360,782
Feb 6, 20264,205.004,300.004,060.004,245.004,245.000.71%457,321
Feb 5, 20264,250.004,320.004,190.004,215.004,215.00-0.82%358,974
Feb 4, 20264,190.004,255.004,140.004,250.004,250.001.92%415,369
Feb 3, 20264,120.004,185.004,070.004,170.004,170.003.09%203,056
Feb 2, 20264,120.004,165.004,035.004,045.004,045.00-2.41%334,729
Jan 30, 20264,165.004,180.004,080.004,145.004,145.00-0.48%324,156
Jan 29, 20264,150.004,185.004,085.004,165.004,165.000.24%408,277
Jan 28, 20264,100.004,200.004,070.004,155.004,155.000.61%542,615
Jan 27, 20264,120.004,150.004,075.004,130.004,130.000.36%374,206
Jan 26, 20264,135.004,175.004,070.004,115.004,115.00-0.60%354,699
Jan 23, 20264,130.004,170.004,070.004,140.004,140.000.49%420,982
Jan 22, 20264,080.004,235.004,025.004,120.004,120.000.24%901,772
Jan 21, 20264,400.004,680.004,090.004,110.004,110.002.37%6,865,245
Jan 20, 20263,975.004,055.003,955.004,015.004,015.001.13%353,390
Jan 19, 20263,925.003,985.003,880.003,970.003,970.001.15%253,503
Jan 16, 20263,975.004,005.003,920.003,925.003,925.00-1.26%223,490
Jan 15, 20264,025.004,060.003,935.003,975.003,975.000.63%296,445
Jan 14, 20263,965.003,985.003,925.003,950.003,950.00-0.25%172,829
Jan 13, 20263,970.004,035.003,940.003,960.003,960.00-1.25%162,897
Jan 12, 20263,970.004,055.003,970.004,010.004,010.000.50%249,012
Jan 9, 20263,900.004,010.003,830.003,990.003,990.004.31%435,138
Jan 8, 20263,915.003,915.003,820.003,825.003,825.00-2.30%404,951
Jan 7, 20264,020.004,045.003,905.003,915.003,915.00-3.09%545,527
Jan 6, 20264,135.004,155.004,025.004,040.004,040.00-1.46%194,371
Jan 5, 20264,100.004,265.004,075.004,100.004,100.002.37%493,723
Jan 2, 20264,005.004,010.003,965.004,005.004,005.00-201,680
Dec 30, 20254,020.004,050.003,990.004,005.004,005.00-1.11%146,227
Dec 29, 20254,075.004,105.004,010.004,050.004,050.00-1.22%179,906
Dec 26, 20254,080.004,110.004,040.004,100.004,100.000.61%220,989
Dec 24, 20254,055.004,100.004,035.004,075.004,075.000.49%128,726
Dec 23, 20254,060.004,095.004,040.004,055.004,055.00-0.98%180,573
Dec 22, 20254,040.004,100.004,040.004,095.004,095.001.61%230,679
Dec 19, 20253,980.004,065.003,980.004,030.004,030.000.75%175,769
Dec 18, 20254,000.004,015.003,975.004,000.004,000.00-0.74%103,271
Dec 17, 20254,000.004,085.004,000.004,030.004,030.000.50%167,092
Dec 16, 20254,045.004,060.003,970.004,010.004,010.00-1.47%288,209
Dec 15, 20254,115.004,115.004,055.004,070.004,070.00-0.97%125,176
Dec 12, 20254,045.004,115.004,045.004,110.004,110.001.86%275,549
Dec 11, 20254,000.004,090.004,000.004,035.004,035.000.88%252,666
Dec 10, 20254,000.004,025.003,980.004,000.004,000.00-0.37%77,947
Dec 9, 20254,000.004,015.003,970.004,015.004,015.000.25%106,119
Dec 8, 20254,070.004,075.003,990.004,005.004,005.00-0.99%118,217
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