Husteel Co., Ltd 005010
KRX · South Korea · Non-Energy Minerals
KRW 4,030.00-5.00 (-0.12%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,010.00 | -0.62% | KRW 3,980.00 | KRW 4,095.00 | KRW 3,930.00 | 290.15K |
| 2026-10-01 | KRW 4,035.00 | -3.93% | KRW 4,460.00 | KRW 4,460.00 | KRW 3,945.00 | 1.79M |
| 2026-09-30 | KRW 4,200.00 | +9.38% | KRW 4,050.00 | KRW 4,490.00 | KRW 4,050.00 | 5.96M |
| 2026-09-29 | KRW 3,840.00 | -3.03% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,800.00 | 189.41K |
| 2026-09-28 | KRW 3,960.00 | +3.39% | KRW 3,870.00 | KRW 3,980.00 | KRW 3,820.00 | 169.85K |
| 2026-09-23 | KRW 3,830.00 | -4.73% | KRW 4,010.00 | KRW 4,020.00 | KRW 3,830.00 | 231.71K |
| 2026-09-22 | KRW 4,020.00 | -0.12% | KRW 4,050.00 | KRW 4,180.00 | KRW 3,980.00 | 504.17K |
| 2026-09-21 | KRW 4,025.00 | -1.11% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,980.00 | 144.28K |
| 2026-09-18 | KRW 4,070.00 | +0.99% | KRW 4,060.00 | KRW 4,105.00 | KRW 4,035.00 | 265.83K |
| 2026-09-17 | KRW 4,030.00 | +3.47% | KRW 3,930.00 | KRW 4,040.00 | KRW 3,870.00 | 222.61K |
| 2026-09-16 | KRW 3,895.00 | -0.51% | KRW 3,920.00 | KRW 3,945.00 | KRW 3,810.00 | 202.45K |
| 2026-09-15 | KRW 3,915.00 | -2.25% | KRW 3,970.00 | KRW 3,995.00 | KRW 3,880.00 | 319.02K |
| 2026-09-14 | KRW 4,005.00 | +0.13% | KRW 4,005.00 | KRW 4,100.00 | KRW 3,995.00 | 499.13K |
| 2026-09-11 | KRW 4,000.00 | -2.08% | KRW 4,065.00 | KRW 4,080.00 | KRW 3,960.00 | 385.43K |
| 2026-09-10 | KRW 4,085.00 | +4.08% | KRW 3,920.00 | KRW 4,235.00 | KRW 3,880.00 | 1.97M |
| 2026-09-09 | KRW 3,925.00 | +1.55% | KRW 3,920.00 | KRW 3,970.00 | KRW 3,860.00 | 406.79K |
| 2026-09-08 | KRW 3,865.00 | -0.13% | KRW 3,885.00 | KRW 3,980.00 | KRW 3,830.00 | 334.06K |
| 2026-09-07 | KRW 3,870.00 | +1.04% | KRW 3,845.00 | KRW 3,915.00 | KRW 3,820.00 | 277.82K |
| 2026-09-04 | KRW 3,830.00 | +1.06% | KRW 3,780.00 | KRW 3,865.00 | KRW 3,760.00 | 205.58K |
| 2026-09-03 | KRW 3,790.00 | +0.40% | KRW 4,000.00 | KRW 4,040.00 | KRW 3,615.00 | 1.92M |
| 2026-09-02 | KRW 3,775.00 | +0.67% | KRW 3,755.00 | KRW 3,790.00 | KRW 3,700.00 | 110.96K |
| 2026-09-01 | KRW 3,750.00 | 0.00% | KRW 3,785.00 | KRW 3,790.00 | KRW 3,685.00 | 191.62K |
| 2026-08-31 | KRW 3,750.00 | -2.85% | KRW 3,800.00 | KRW 3,835.00 | KRW 3,710.00 | 183.01K |
| 2026-08-28 | KRW 3,860.00 | -0.26% | KRW 3,870.00 | KRW 3,910.00 | KRW 3,805.00 | 126.03K |
| 2026-08-27 | KRW 3,870.00 | -0.51% | KRW 3,890.00 | KRW 3,965.00 | KRW 3,835.00 | 168.21K |
| 2026-08-26 | KRW 3,890.00 | +3.60% | KRW 3,790.00 | KRW 3,900.00 | KRW 3,700.00 | 205.25K |
| 2026-08-25 | KRW 3,755.00 | +3.02% | KRW 3,645.00 | KRW 3,780.00 | KRW 3,560.00 | 193.88K |
| 2026-08-24 | KRW 3,645.00 | +1.11% | KRW 3,590.00 | KRW 3,690.00 | KRW 3,565.00 | 172.58K |
| 2026-08-21 | KRW 3,605.00 | -2.44% | KRW 3,695.00 | KRW 3,715.00 | KRW 3,565.00 | 217.76K |
| 2026-08-20 | KRW 3,695.00 | +2.21% | KRW 3,645.00 | KRW 3,740.00 | KRW 3,640.00 | 131.43K |
| 2026-08-19 | KRW 3,615.00 | -4.87% | KRW 3,760.00 | KRW 3,815.00 | KRW 3,580.00 | 294.00K |
| 2026-08-18 | KRW 3,800.00 | -5.82% | KRW 3,995.00 | KRW 4,030.00 | KRW 3,755.00 | 417.37K |
| 2026-08-14 | KRW 4,035.00 | +1.38% | KRW 3,980.00 | KRW 4,035.00 | KRW 3,905.00 | 176.39K |
| 2026-08-13 | KRW 3,980.00 | +1.79% | KRW 3,910.00 | KRW 3,995.00 | KRW 3,910.00 | 181.49K |
| 2026-08-12 | KRW 3,910.00 | -1.39% | KRW 3,910.00 | KRW 3,980.00 | KRW 3,865.00 | 194.18K |
| 2026-08-11 | KRW 3,965.00 | +1.80% | KRW 3,895.00 | KRW 4,045.00 | KRW 3,880.00 | 315.32K |
| 2026-08-10 | KRW 3,895.00 | +7.30% | KRW 3,660.00 | KRW 3,915.00 | KRW 3,630.00 | 606.37K |
| 2026-08-07 | KRW 3,630.00 | +0.83% | KRW 3,595.00 | KRW 3,810.00 | KRW 3,555.00 | 975.30K |
| 2026-08-06 | KRW 3,600.00 | -0.28% | KRW 3,605.00 | KRW 3,655.00 | KRW 3,540.00 | 172.15K |
| 2026-08-05 | KRW 3,610.00 | +1.40% | KRW 3,590.00 | KRW 3,665.00 | KRW 3,575.00 | 238.99K |
| 2026-08-04 | KRW 3,560.00 | +4.40% | KRW 3,415.00 | KRW 3,570.00 | KRW 3,415.00 | 239.11K |
| 2026-08-03 | KRW 3,410.00 | -2.57% | KRW 3,500.00 | KRW 3,605.00 | KRW 3,405.00 | 277.96K |
| 2026-07-31 | KRW 3,500.00 | +3.55% | KRW 3,445.00 | KRW 3,535.00 | KRW 3,405.00 | 349.94K |
| 2026-07-30 | KRW 3,380.00 | 0.00% | KRW 3,310.00 | KRW 3,525.00 | KRW 3,310.00 | 281.86K |
| 2026-07-29 | KRW 3,380.00 | -3.70% | KRW 3,485.00 | KRW 3,575.00 | KRW 3,110.00 | 516.74K |
| 2026-07-28 | KRW 3,510.00 | -5.01% | KRW 3,600.00 | KRW 3,655.00 | KRW 3,475.00 | 376.48K |
| 2026-07-27 | KRW 3,695.00 | -2.64% | KRW 3,795.00 | KRW 3,850.00 | KRW 3,680.00 | 200.06K |
| 2026-07-24 | KRW 3,795.00 | -1.30% | KRW 3,800.00 | KRW 3,960.00 | KRW 3,760.00 | 344.66K |
| 2026-07-23 | KRW 3,845.00 | +8.92% | KRW 3,595.00 | KRW 4,155.00 | KRW 3,575.00 | 934.81K |
| 2026-07-22 | KRW 3,530.00 | -1.12% | KRW 3,595.00 | KRW 3,680.00 | KRW 3,530.00 | 239.75K |
| 2026-07-21 | KRW 3,570.00 | -1.24% | KRW 3,565.00 | KRW 3,640.00 | KRW 3,520.00 | 349.01K |
| 2026-07-20 | KRW 3,615.00 | -1.50% | KRW 3,635.00 | KRW 3,705.00 | KRW 3,565.00 | 215.99K |
| 2026-07-16 | KRW 3,670.00 | -1.08% | KRW 3,705.00 | KRW 3,800.00 | KRW 3,645.00 | 203.63K |
| 2026-07-15 | KRW 3,710.00 | +0.41% | KRW 3,720.00 | KRW 3,840.00 | KRW 3,695.00 | 248.56K |
| 2026-07-14 | KRW 3,695.00 | +1.65% | KRW 3,590.00 | KRW 3,705.00 | KRW 3,555.00 | 409.24K |
| 2026-07-13 | KRW 3,635.00 | -3.96% | KRW 3,780.00 | KRW 3,870.00 | KRW 3,580.00 | 332.63K |
| 2026-07-10 | KRW 3,785.00 | +2.85% | KRW 3,680.00 | KRW 3,840.00 | KRW 3,680.00 | 255.76K |
| 2026-07-09 | KRW 3,680.00 | -1.74% | KRW 3,740.00 | KRW 3,815.00 | KRW 3,650.00 | 241.23K |
| 2026-07-08 | KRW 3,745.00 | -3.10% | KRW 3,780.00 | KRW 3,880.00 | KRW 3,700.00 | 524.18K |
| 2026-07-07 | KRW 3,865.00 | -1.65% | KRW 3,880.00 | KRW 3,970.00 | KRW 3,765.00 | 311.43K |
| 2026-07-06 | KRW 3,930.00 | -0.63% | KRW 3,955.00 | KRW 4,085.00 | KRW 3,895.00 | 236.22K |
| 2026-07-03 | KRW 3,955.00 | +1.41% | KRW 3,900.00 | KRW 4,030.00 | KRW 3,795.00 | 267.31K |
| 2026-07-02 | KRW 3,900.00 | -2.74% | KRW 3,920.00 | KRW 4,000.00 | KRW 3,860.00 | 268.08K |
| 2026-07-01 | KRW 4,010.00 | +2.17% | KRW 3,930.00 | KRW 4,090.00 | KRW 3,915.00 | 270.30K |
| 2026-06-30 | KRW 3,925.00 | -3.33% | KRW 4,060.00 | KRW 4,065.00 | KRW 3,890.00 | 396.97K |
| 2026-06-29 | KRW 4,060.00 | +4.64% | KRW 3,800.00 | KRW 4,110.00 | KRW 3,800.00 | 374.49K |
| 2026-06-26 | KRW 3,880.00 | -4.08% | KRW 4,000.00 | KRW 4,015.00 | KRW 3,785.00 | 456.13K |
| 2026-06-25 | KRW 4,045.00 | -3.11% | KRW 4,175.00 | KRW 4,235.00 | KRW 3,990.00 | 454.91K |
| 2026-06-24 | KRW 4,175.00 | +2.33% | KRW 4,000.00 | KRW 4,280.00 | KRW 4,000.00 | 523.40K |
| 2026-06-23 | KRW 4,080.00 | -3.20% | KRW 4,175.00 | KRW 4,390.00 | KRW 4,070.00 | 834.62K |
| 2026-06-22 | KRW 4,215.00 | -5.28% | KRW 4,380.00 | KRW 4,460.00 | KRW 4,185.00 | 924.39K |
| 2026-06-19 | KRW 4,450.00 | -4.40% | KRW 4,615.00 | KRW 4,615.00 | KRW 4,355.00 | 566.08K |
| 2026-06-18 | KRW 4,655.00 | -2.31% | KRW 4,720.00 | KRW 4,960.00 | KRW 4,560.00 | 1.37M |
| 2026-06-17 | KRW 4,765.00 | +0.21% | KRW 5,000.00 | KRW 5,580.00 | KRW 4,755.00 | 4.38M |
| 2026-06-16 | KRW 4,755.00 | +2.59% | KRW 4,680.00 | KRW 4,770.00 | KRW 4,545.00 | 322.39K |
| 2026-06-15 | KRW 4,635.00 | +0.11% | KRW 4,740.00 | KRW 5,020.00 | KRW 4,610.00 | 454.39K |
| 2026-06-12 | KRW 4,630.00 | +0.87% | KRW 4,640.00 | KRW 4,765.00 | KRW 4,600.00 | 348.01K |
| 2026-06-11 | KRW 4,590.00 | -1.40% | KRW 4,655.00 | KRW 4,685.00 | KRW 4,410.00 | 310.00K |
| 2026-06-10 | KRW 4,655.00 | +1.20% | KRW 4,600.00 | KRW 4,775.00 | KRW 4,530.00 | 16 |
| 2026-06-09 | KRW 4,600.00 | -1.29% | KRW 4,570.00 | KRW 4,900.00 | KRW 4,550.00 | 475.15K |
| 2026-06-08 | KRW 4,660.00 | +0.76% | KRW 4,485.00 | KRW 4,870.00 | KRW 4,375.00 | 1.11M |
| 2026-06-05 | KRW 4,625.00 | -2.63% | KRW 4,705.00 | KRW 4,730.00 | KRW 4,500.00 | 494.82K |
| 2026-06-04 | KRW 4,750.00 | +1.39% | KRW 4,780.00 | KRW 4,925.00 | KRW 4,730.00 | 348.80K |
| 2026-06-02 | KRW 4,685.00 | -3.30% | KRW 4,700.00 | KRW 4,810.00 | KRW 4,610.00 | 482.00K |
| 2026-06-01 | KRW 4,845.00 | -2.81% | KRW 4,880.00 | KRW 4,995.00 | KRW 4,710.00 | 781.88K |
| 2026-05-29 | KRW 4,985.00 | -5.23% | KRW 5,210.00 | KRW 5,290.00 | KRW 4,850.00 | 793.36K |
| 2026-05-28 | KRW 5,260.00 | -1.68% | KRW 5,350.00 | KRW 5,420.00 | KRW 5,100.00 | 714.75K |
| 2026-05-27 | KRW 5,350.00 | -6.14% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,220.00 | 780.69K |
| 2026-05-26 | KRW 5,700.00 | +1.42% | KRW 5,640.00 | KRW 5,800.00 | KRW 5,550.00 | 590.78K |
| 2026-05-22 | KRW 5,620.00 | +2.18% | KRW 5,550.00 | KRW 5,800.00 | KRW 5,520.00 | 616.07K |