Skip to main content
Husteel Co., Ltd. (KRX:005010)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,740.00
+990.00 (17.22%)
Apr 28, 2026, 3:30 PM KST

Husteel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,780.007,260.005,650.006,740.006,740.0017.22%33,691,893
Apr 27, 20265,410.005,790.005,340.005,750.005,750.007.68%2,042,163
Apr 24, 20265,030.005,350.005,030.005,340.005,340.006.16%1,736,359
Apr 23, 20265,070.005,160.004,955.005,030.005,030.00-1.18%1,051,899
Apr 22, 20265,070.005,220.005,060.005,090.005,090.00-796,146
Apr 21, 20265,150.005,150.005,050.005,090.005,090.00-0.20%757,262
Apr 20, 20265,230.005,390.005,100.005,100.005,100.00-1.35%1,412,988
Apr 17, 20265,170.005,270.005,090.005,170.005,170.000.19%702,912
Apr 16, 20265,170.005,270.005,080.005,160.005,160.00-919,808
Apr 15, 20265,250.005,260.004,995.005,160.005,160.00-2.09%2,400,609
Apr 14, 20265,580.005,590.005,260.005,270.005,270.00-5.39%2,834,626
Apr 13, 20265,800.005,880.005,510.005,570.005,570.00-2,209,128
Apr 10, 20265,850.006,020.005,560.005,570.005,570.00-3.63%3,190,221
Apr 9, 20265,470.006,430.005,330.005,780.005,780.002.66%19,443,395
Apr 8, 20265,420.005,800.005,260.005,630.005,630.002.55%3,658,057
Apr 7, 20265,480.005,810.005,390.005,490.005,490.00-2.31%2,126,705
Apr 6, 20266,070.006,070.005,620.005,620.005,620.00-7.72%3,564,161
Apr 3, 20266,470.006,480.005,780.006,090.006,090.007.03%10,491,225
Apr 2, 20265,300.006,390.005,110.005,690.005,690.006.95%11,878,655
Apr 1, 20265,410.005,440.005,200.005,320.005,320.001.53%1,015,220
Mar 31, 20265,460.005,500.005,210.005,240.005,240.00-4.03%978,979
Mar 30, 20265,200.005,710.005,070.005,460.005,460.004.20%1,997,841
Mar 27, 20265,190.005,420.005,010.005,240.005,240.000.77%824,370
Mar 26, 20265,400.005,400.005,100.005,200.005,200.00-2.62%627,140
Mar 25, 20265,380.005,570.005,270.005,340.005,340.000.19%790,471
Mar 24, 20265,410.005,500.005,030.005,330.005,330.000.76%1,442,019
Mar 23, 20265,540.005,630.005,220.005,290.005,290.00-3.82%1,667,429
Mar 20, 20265,360.005,600.005,290.005,500.005,500.004.96%2,557,021
Mar 19, 20265,170.005,320.005,080.005,240.005,240.002.34%1,720,925
Mar 18, 20264,990.005,190.004,935.005,120.005,120.004.28%1,426,418
Mar 17, 20264,810.004,990.004,780.004,910.004,910.002.08%904,372
Mar 16, 20265,090.005,170.004,795.004,810.004,810.00-3.70%1,122,153
Mar 13, 20264,960.005,080.004,830.004,995.004,995.000.71%1,629,995
Mar 12, 20264,655.005,100.004,620.004,960.004,960.007.59%4,639,121
Mar 11, 20264,450.004,742.004,450.004,610.004,610.003.60%1,041,961
Mar 10, 20264,605.004,630.004,430.004,450.004,450.00-3.37%884,105
Mar 9, 20264,300.004,800.004,215.004,605.004,605.004.07%2,642,451
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