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
Sep 19, 20254,480.004,520.004,405.004,405.004,405.00-1.67%361,109
Sep 18, 20254,430.004,550.004,430.004,480.004,480.001.01%299,856
Sep 17, 20254,510.004,545.004,430.004,435.004,435.00-1.66%298,566
Sep 16, 20254,550.004,575.004,485.004,510.004,510.00-0.55%350,145
Sep 15, 20254,640.004,660.004,530.004,535.004,535.00-2.16%584,854
Sep 12, 20254,790.004,930.004,625.004,635.004,635.00-2.22%1,428,936
Sep 11, 20254,805.004,815.004,690.004,740.004,740.000.21%1,014,018
Sep 10, 20254,450.005,050.004,420.004,730.004,730.006.17%5,711,435
Sep 9, 20254,325.004,650.004,310.004,455.004,455.002.77%2,595,009
Sep 8, 20254,300.004,375.004,280.004,335.004,335.000.46%375,779
Sep 5, 20254,405.004,425.004,290.004,315.004,315.00-1.82%441,860
Sep 4, 20254,415.004,440.004,380.004,395.004,395.00-0.23%404,101
Sep 3, 20254,375.004,425.004,355.004,405.004,405.000.34%399,453
Sep 2, 20254,405.004,450.004,335.004,390.004,390.00-0.34%416,392
Sep 1, 20254,570.004,570.004,365.004,405.004,405.00-3.93%703,788
Aug 29, 20254,610.004,660.004,515.004,585.004,585.00-0.76%651,565
Aug 28, 20254,750.004,800.004,620.004,620.004,620.00-2.33%967,324
Aug 27, 20254,955.005,010.004,690.004,730.004,730.00-4.92%1,725,614
Aug 26, 20254,930.005,650.004,915.004,975.004,975.008.62%17,493,170
Aug 25, 20254,900.004,915.004,415.004,580.004,580.00-7.85%2,085,740
Aug 22, 20254,830.005,080.004,820.004,970.004,970.002.79%1,149,296
Aug 21, 20254,795.004,880.004,735.004,835.004,835.000.83%452,716
Aug 20, 20254,690.004,865.004,690.004,795.004,795.00-0.31%365,466
Aug 19, 20254,875.004,967.004,775.004,810.004,810.00-1.54%483,931
Aug 18, 20255,000.005,000.004,690.004,885.004,885.00-3.08%746,828
Aug 14, 20254,920.005,120.004,905.005,040.005,040.002.65%1,209,369
Aug 13, 20255,000.005,000.004,750.004,910.004,910.00-0.91%730,239
Aug 12, 20254,770.005,140.004,715.004,955.004,955.003.88%2,170,251
Aug 11, 20254,820.004,930.004,705.004,770.004,770.000.85%1,405,591
Aug 8, 20254,760.004,810.004,665.004,730.004,730.00-0.42%678,313
Aug 7, 20254,845.004,845.004,705.004,750.004,750.00-1.86%770,041
Aug 6, 20254,690.004,870.004,635.004,840.004,840.002.22%1,139,666
Aug 5, 20254,655.004,890.004,645.004,735.004,735.001.83%2,319,068
Aug 4, 20254,405.004,830.004,405.004,650.004,650.005.44%2,727,133
Aug 1, 20254,840.004,970.004,400.004,410.004,410.00-11.45%3,329,924
Jul 31, 20254,830.005,220.004,715.004,980.004,980.00-12.63%6,068,346
Jul 30, 20255,860.006,130.005,660.005,700.005,700.00-2.06%5,325,535
Jul 29, 20255,900.006,250.005,760.005,820.005,820.00-0.85%6,596,875
Jul 28, 20255,900.006,100.005,690.005,870.005,870.00-10,262,050
Jul 25, 20255,760.005,910.005,630.005,870.005,870.000.34%5,406,375
Jul 24, 20255,780.006,180.005,590.005,850.005,850.001.21%33,766,860
Jul 23, 20254,670.005,780.004,620.005,780.005,780.0029.89%41,826,770
Jul 22, 20254,615.004,660.004,365.004,450.004,450.00-4.51%1,085,649
Jul 21, 20254,645.004,790.004,545.004,660.004,660.000.32%1,806,787
Jul 18, 20254,760.004,830.004,625.004,645.004,645.00-1.90%2,281,950
Jul 17, 20254,910.005,000.004,670.004,735.004,735.00-3.86%3,412,407
Jul 16, 20254,240.005,500.004,240.004,925.004,925.0016.02%26,374,530
Jul 15, 20254,330.004,330.004,145.004,245.004,245.00-2.97%710,985
Jul 14, 20254,255.004,455.004,180.004,375.004,375.002.94%2,212,368
Jul 11, 20254,245.004,305.004,150.004,250.004,250.000.35%782,020