Skip to main content
Histeel Co.,Ltd. (KRX:071090)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,980.00
-260.00 (-4.96%)
Last updated: Apr 29, 2026, 2:15 PM KST

Histeel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,240.005,260.004,925.004,990.004,990.00-4.77%2,369,994
Apr 28, 20264,645.005,680.004,630.005,240.005,240.0015.16%22,841,100
Apr 27, 20264,505.004,565.004,460.004,550.004,550.002.59%574,972
Apr 24, 20264,465.004,585.004,435.004,435.004,435.00-0.67%381,430
Apr 23, 20264,580.004,630.004,430.004,465.004,465.00-2.40%661,579
Apr 22, 20264,655.004,720.004,560.004,575.004,575.00-0.54%1,069,727
Apr 21, 20264,610.004,910.004,575.004,600.004,600.000.66%4,382,192
Apr 20, 20264,485.005,100.004,360.004,570.004,570.003.63%9,536,795
Apr 17, 20264,500.004,680.004,405.004,410.004,410.00-2.00%1,535,187
Apr 16, 20264,550.004,950.004,430.004,500.004,500.00-1.85%5,843,569
Apr 15, 20264,385.004,965.004,305.004,585.004,585.004.20%7,552,983
Apr 14, 20264,385.004,795.004,275.004,400.004,400.000.34%6,689,231
Apr 13, 20264,360.004,670.004,090.004,385.004,385.003.91%4,962,566
Apr 10, 20264,550.004,640.004,195.004,220.004,220.00-2.43%3,634,755
Apr 9, 20263,770.004,890.003,550.004,325.004,325.0013.07%22,245,593
Apr 8, 20263,545.004,000.003,545.003,825.003,825.008.20%1,496,302
Apr 7, 20263,585.003,615.003,475.003,535.003,535.00-2.21%161,649
Apr 6, 20263,615.003,715.003,560.003,615.003,615.00-2.69%403,673
Apr 3, 20263,940.003,950.003,660.003,715.003,715.003.77%1,305,536
Apr 2, 20263,570.003,800.003,395.003,580.003,580.000.85%896,057
Apr 1, 20263,485.003,580.003,450.003,550.003,550.004.72%119,918
Mar 31, 20263,435.003,495.003,380.003,390.003,390.00-2.31%100,528
Mar 30, 20263,425.003,500.003,350.003,470.003,470.000.73%115,451
Mar 27, 20263,400.003,450.003,300.003,445.003,445.000.73%93,628
Mar 26, 20263,530.003,535.003,415.003,420.003,420.00-3.53%110,331
Mar 25, 20263,525.003,575.003,475.003,545.003,545.001.14%64,639
Mar 24, 20263,550.003,615.003,400.003,505.003,505.001.74%117,344
Mar 23, 20263,685.003,700.003,425.003,445.003,445.00-7.39%137,346
Mar 20, 20263,595.003,785.003,580.003,720.003,720.005.08%398,909
Mar 19, 20263,550.003,655.003,500.003,540.003,540.00-0.42%81,263
Mar 18, 20263,590.003,620.003,535.003,555.003,555.00-0.70%60,261
Mar 17, 20263,555.003,635.003,550.003,580.003,580.000.85%46,567
Mar 16, 20263,645.003,680.003,535.003,550.003,550.00-1.11%91,108
Mar 13, 20263,580.003,650.003,500.003,590.003,590.00-0.83%92,940
Mar 12, 20263,550.003,715.003,545.003,620.003,620.000.42%207,079
Mar 11, 20263,505.003,695.003,505.003,605.003,605.002.85%193,150
Mar 10, 20263,565.003,630.003,470.003,505.003,505.00-1.68%161,074
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