Skip to main content
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
+20.00 (0.56%)
Mar 9, 2026, 3:30 PM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,420.003,610.003,400.003,565.003,565.000.56%221,798
Mar 6, 20263,360.003,570.003,360.003,545.003,545.002.31%129,564
Mar 5, 20263,260.003,515.003,260.003,465.003,465.009.48%179,036
Mar 4, 20263,510.003,540.003,125.003,165.003,165.00-11.59%338,814
Mar 3, 20263,535.003,705.003,505.003,580.003,580.00-1.65%234,191
Feb 27, 20263,625.003,875.003,530.003,640.003,640.000.41%645,487
Feb 26, 20263,730.003,755.003,625.003,625.003,625.00-3.20%182,202
Feb 25, 20263,855.003,860.003,745.003,745.003,745.00-1.71%133,093
Feb 24, 20263,945.003,945.003,795.003,810.003,810.00-1.80%166,923
Feb 23, 20263,985.004,040.003,855.003,880.003,880.00-2.51%247,810
Feb 20, 20263,980.004,070.003,935.003,980.003,980.002.58%694,628
Feb 19, 20263,770.003,885.003,760.003,880.003,880.003.05%292,318
Feb 13, 20263,750.003,950.003,670.003,765.003,765.00-0.92%262,259
Feb 12, 20263,785.003,805.003,730.003,800.003,800.001.20%117,654
Feb 11, 20263,785.003,825.003,740.003,755.003,755.00-0.53%208,230
Feb 10, 20263,715.003,785.003,695.003,775.003,775.001.48%203,320
Feb 9, 20263,655.003,795.003,655.003,720.003,720.003.05%167,521
Feb 6, 20263,670.003,680.003,480.003,610.003,610.00-1.77%159,882
Feb 5, 20263,745.003,780.003,660.003,675.003,675.00-1.87%263,592
Feb 4, 20263,670.003,755.003,650.003,745.003,745.001.49%213,478
Feb 3, 20263,580.003,710.003,580.003,690.003,690.004.83%219,016
Feb 2, 20263,615.003,710.003,520.003,520.003,520.00-3.30%237,513
Jan 30, 20263,715.003,715.003,620.003,640.003,640.00-2.41%149,592
Jan 29, 20263,675.003,740.003,585.003,730.003,730.001.36%243,808
Jan 28, 20263,735.003,760.003,645.003,680.003,680.00-2.65%263,194
Jan 27, 20263,690.003,840.003,680.003,780.003,780.002.72%401,195
Jan 26, 20263,670.003,710.003,650.003,680.003,680.00-1.87%292,728
Jan 23, 20263,720.003,770.003,650.003,750.003,750.000.54%356,166
Jan 22, 20263,805.003,965.003,700.003,730.003,730.00-3.74%1,460,016
Jan 21, 20264,065.004,455.003,710.003,875.003,875.0010.87%8,965,172
Jan 20, 20263,430.003,550.003,380.003,495.003,495.002.95%198,088
Jan 19, 20263,380.003,430.003,365.003,395.003,395.000.30%100,637
Jan 16, 20263,505.003,535.003,370.003,385.003,385.00-3.42%137,108
Jan 15, 20263,560.003,650.003,395.003,505.003,505.004.78%559,428
Jan 14, 20263,365.003,385.003,300.003,345.003,345.00-0.59%131,381
Jan 13, 20263,400.003,450.003,330.003,365.003,365.00-0.44%68,657
Jan 12, 20263,400.003,455.003,350.003,380.003,380.00-1.31%127,852
Jan 9, 20263,255.003,440.003,255.003,425.003,425.004.58%145,011
Jan 8, 20263,315.003,400.003,255.003,275.003,275.00-3.68%208,515
Jan 7, 20263,555.003,555.003,380.003,400.003,400.00-3.27%206,005
Jan 6, 20263,560.003,610.003,500.003,515.003,515.00-1.40%116,622
Jan 5, 20263,625.003,705.003,530.003,565.003,565.002.59%283,978
Jan 2, 20263,470.003,490.003,405.003,475.003,475.000.29%47,757
Dec 30, 20253,510.003,525.003,440.003,465.003,465.00-2.53%70,380
Dec 29, 20253,390.003,560.003,385.003,555.003,555.005.02%165,458
Dec 26, 20253,555.003,565.003,385.003,385.003,375.00-4.78%309,292
Dec 24, 20253,560.003,585.003,540.003,555.003,544.500.57%67,997
Dec 23, 20253,630.003,650.003,530.003,535.003,524.56-3.15%124,782
Dec 22, 20253,570.003,710.003,570.003,650.003,639.222.24%153,462
Dec 19, 20253,515.003,590.003,475.003,570.003,559.451.71%86,791
Dec 18, 20253,510.003,545.003,455.003,510.003,499.63-1.27%121,644
Dec 17, 20253,610.003,625.003,540.003,555.003,544.50-0.28%121,663
Dec 16, 20253,645.003,650.003,545.003,565.003,554.47-2.19%126,673
Dec 15, 20253,700.003,755.003,620.003,645.003,634.23-3.19%177,332
Dec 12, 20253,730.003,840.003,700.003,765.003,753.881.21%267,163
Dec 11, 20253,550.004,075.003,550.003,720.003,709.014.79%2,199,322
Dec 10, 20253,550.003,580.003,530.003,550.003,539.51-65,293
Dec 9, 20253,565.003,610.003,535.003,550.003,539.51-1.11%72,582
Dec 8, 20253,630.003,645.003,570.003,590.003,579.39-1.51%79,131
Dec 5, 20253,520.003,660.003,505.003,645.003,634.233.55%197,283
Dec 4, 20253,600.003,600.003,500.003,520.003,509.60-2.36%137,606
Dec 3, 20253,610.003,640.003,580.003,605.003,594.35-0.28%74,355
Dec 2, 20253,590.003,645.003,570.003,615.003,604.320.70%77,840
Dec 1, 20253,655.003,770.003,590.003,590.003,579.39-1.51%215,836
Nov 28, 20253,595.003,670.003,580.003,645.003,634.231.11%135,842
Nov 27, 20253,650.003,735.003,595.003,605.003,594.35-1.23%187,955
Nov 26, 20253,560.003,650.003,560.003,650.003,639.222.53%92,603
Nov 25, 20253,640.003,735.003,530.003,560.003,549.48-0.56%114,672
Nov 24, 20253,535.003,640.003,495.003,580.003,569.421.85%139,214
Nov 21, 20253,605.003,640.003,515.003,515.003,504.62-4.22%119,759
Nov 20, 20253,635.003,750.003,635.003,670.003,659.161.10%105,425
Nov 19, 20253,625.003,710.003,597.003,630.003,619.28-0.55%129,621
Nov 18, 20253,810.003,875.003,595.003,650.003,639.22-5.19%238,267
Nov 17, 20253,880.003,920.003,820.003,850.003,838.63-0.39%132,682
Nov 14, 20253,805.003,975.003,805.003,865.003,853.58-0.90%153,318
Nov 13, 20253,970.003,980.003,855.003,900.003,888.48-2.13%114,986
Nov 12, 20253,960.003,990.003,880.003,985.003,973.232.97%138,646
Nov 11, 20253,950.004,010.003,830.003,870.003,858.57-2.03%125,739
Nov 10, 20253,780.003,965.003,775.003,950.003,938.333.27%128,168
Nov 7, 20253,800.003,895.003,750.003,825.003,813.70-3.04%241,173
Nov 6, 20253,985.004,020.003,830.003,945.003,933.351.02%201,174
Nov 5, 20253,935.003,995.003,782.003,905.003,893.46-2.38%344,894
Nov 4, 20254,015.004,120.003,995.004,000.003,988.18-1.23%220,215
Nov 3, 20254,100.004,170.004,010.004,050.004,038.04-2.29%365,489
Oct 31, 20254,220.004,250.004,115.004,145.004,132.75-2.36%284,780
Oct 30, 20254,410.004,790.004,190.004,245.004,232.46-4.07%2,688,346
Oct 29, 20254,435.004,600.004,410.004,425.004,411.93-0.45%432,673
Oct 28, 20254,410.004,490.004,395.004,445.004,431.87-0.34%189,028
Oct 27, 20254,500.004,515.004,450.004,460.004,446.82-0.56%292,596
Oct 24, 20254,515.004,530.004,415.004,485.004,471.75-0.66%303,041
Oct 23, 20254,520.004,675.004,475.004,515.004,501.66-0.22%872,952
Oct 22, 20254,260.004,545.004,255.004,525.004,511.635.48%677,300
Oct 21, 20254,285.004,330.004,245.004,290.004,277.33-0.23%178,589
Oct 20, 20254,275.004,500.004,200.004,300.004,287.30-0.12%623,911
Oct 17, 20254,290.004,680.004,180.004,305.004,292.28-0.35%1,315,603
Oct 16, 20254,225.004,330.004,190.004,320.004,307.242.37%359,604
Oct 15, 20254,100.004,225.004,095.004,220.004,207.532.93%229,799
Oct 14, 20254,095.004,150.004,015.004,100.004,087.89-0.36%240,659
Oct 13, 20253,935.004,130.003,935.004,115.004,102.842.36%273,129
Oct 10, 20254,120.004,120.003,855.004,020.004,008.12-2.78%352,479