HISTEEL Co., Ltd. 071090
KRX · South Korea · Non-Energy Minerals
KRW 3,445.00-180.00 (-4.97%)
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 3,445.00 | -4.97% | KRW 3,550.00 | KRW 3,610.00 | KRW 3,410.00 | 828.06K |
| 2026-10-01 | KRW 3,625.00 | -7.53% | KRW 4,100.00 | KRW 4,270.00 | KRW 3,500.00 | 3.61M |
| 2026-09-30 | KRW 3,920.00 | +18.97% | KRW 3,600.00 | KRW 3,995.00 | KRW 3,450.00 | 10.14M |
| 2026-09-29 | KRW 3,295.00 | -3.37% | KRW 3,380.00 | KRW 3,395.00 | KRW 3,250.00 | 221.38K |
| 2026-09-28 | KRW 3,410.00 | 0.00% | KRW 3,380.00 | KRW 3,470.00 | KRW 3,325.00 | 430.20K |
| 2026-09-23 | KRW 3,410.00 | -3.40% | KRW 3,450.00 | KRW 3,455.00 | KRW 3,345.00 | 615.93K |
| 2026-09-22 | KRW 3,530.00 | +7.95% | KRW 3,235.00 | KRW 3,785.00 | KRW 3,225.00 | 6.38M |
| 2026-09-21 | KRW 3,270.00 | +1.24% | KRW 3,230.00 | KRW 3,690.00 | KRW 3,160.00 | 4.55M |
| 2026-09-18 | KRW 3,230.00 | +2.22% | KRW 3,205.00 | KRW 3,270.00 | KRW 3,195.00 | 151.15K |
| 2026-09-17 | KRW 3,160.00 | +0.64% | KRW 3,150.00 | KRW 3,200.00 | KRW 3,120.00 | 144.18K |
| 2026-09-16 | KRW 3,140.00 | -1.72% | KRW 3,200.00 | KRW 3,205.00 | KRW 3,115.00 | 147.27K |
| 2026-09-15 | KRW 3,195.00 | -0.93% | KRW 3,145.00 | KRW 3,260.00 | KRW 3,145.00 | 186.07K |
| 2026-09-14 | KRW 3,225.00 | -1.23% | KRW 3,260.00 | KRW 3,335.00 | KRW 3,175.00 | 324.78K |
| 2026-09-11 | KRW 3,265.00 | -2.25% | KRW 3,280.00 | KRW 3,375.00 | KRW 3,220.00 | 488.01K |
| 2026-09-10 | KRW 3,340.00 | +2.45% | KRW 3,350.00 | KRW 3,680.00 | KRW 3,260.00 | 3.40M |
| 2026-09-09 | KRW 3,260.00 | +3.00% | KRW 3,215.00 | KRW 3,400.00 | KRW 3,140.00 | 870.08K |
| 2026-09-08 | KRW 3,165.00 | +0.32% | KRW 3,195.00 | KRW 3,310.00 | KRW 3,130.00 | 548.89K |
| 2026-09-07 | KRW 3,155.00 | +0.96% | KRW 3,125.00 | KRW 3,270.00 | KRW 3,105.00 | 512.50K |
| 2026-09-04 | KRW 3,125.00 | +1.13% | KRW 3,090.00 | KRW 3,275.00 | KRW 3,070.00 | 1.05M |
| 2026-09-03 | KRW 3,090.00 | +0.98% | KRW 3,345.00 | KRW 3,640.00 | KRW 3,075.00 | 3.30M |
| 2026-09-02 | KRW 3,060.00 | -0.33% | KRW 3,115.00 | KRW 3,130.00 | KRW 3,020.00 | 46.06K |
| 2026-09-01 | KRW 3,070.00 | 0.00% | KRW 3,065.00 | KRW 3,115.00 | KRW 3,005.00 | 34.78K |
| 2026-08-31 | KRW 3,070.00 | -1.76% | KRW 3,120.00 | KRW 3,120.00 | KRW 3,020.00 | 50.51K |
| 2026-08-28 | KRW 3,125.00 | +0.81% | KRW 3,100.00 | KRW 3,145.00 | KRW 3,070.00 | 58.37K |
| 2026-08-27 | KRW 3,100.00 | 0.00% | KRW 3,105.00 | KRW 3,190.00 | KRW 3,085.00 | 114.53K |
| 2026-08-26 | KRW 3,100.00 | +0.98% | KRW 3,045.00 | KRW 3,155.00 | KRW 3,045.00 | 76.17K |
| 2026-08-25 | KRW 3,070.00 | +1.82% | KRW 3,045.00 | KRW 3,090.00 | KRW 2,910.00 | 73.98K |
| 2026-08-24 | KRW 3,015.00 | +1.17% | KRW 2,980.00 | KRW 3,035.00 | KRW 2,930.00 | 58.03K |
| 2026-08-21 | KRW 2,980.00 | -1.32% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,905.00 | 110.92K |
| 2026-08-20 | KRW 3,020.00 | +2.03% | KRW 2,990.00 | KRW 3,075.00 | KRW 2,950.00 | 137.75K |
| 2026-08-19 | KRW 2,960.00 | -2.15% | KRW 2,970.00 | KRW 3,025.00 | KRW 2,915.00 | 76.03K |
| 2026-08-18 | KRW 3,025.00 | -3.82% | KRW 3,145.00 | KRW 3,170.00 | KRW 3,000.00 | 129.85K |
| 2026-08-14 | KRW 3,145.00 | +0.80% | KRW 3,135.00 | KRW 3,200.00 | KRW 3,110.00 | 75.96K |
| 2026-08-13 | KRW 3,120.00 | -0.95% | KRW 3,175.00 | KRW 3,195.00 | KRW 3,115.00 | 142.07K |
| 2026-08-12 | KRW 3,150.00 | 0.00% | KRW 3,160.00 | KRW 3,220.00 | KRW 3,110.00 | 124.56K |
| 2026-08-11 | KRW 3,150.00 | +0.16% | KRW 3,145.00 | KRW 3,235.00 | KRW 3,120.00 | 225.25K |
| 2026-08-10 | KRW 3,145.00 | +4.31% | KRW 2,985.00 | KRW 3,220.00 | KRW 2,985.00 | 470.19K |
| 2026-08-07 | KRW 3,015.00 | -0.82% | KRW 3,040.00 | KRW 3,350.00 | KRW 2,940.00 | 3.13M |
| 2026-08-06 | KRW 3,040.00 | -1.62% | KRW 3,090.00 | KRW 3,110.00 | KRW 3,020.00 | 50.94K |
| 2026-08-05 | KRW 3,090.00 | +4.92% | KRW 2,950.00 | KRW 3,110.00 | KRW 2,950.00 | 132.07K |
| 2026-08-04 | KRW 2,945.00 | +4.43% | KRW 2,825.00 | KRW 2,950.00 | KRW 2,825.00 | 70.73K |
| 2026-08-03 | KRW 2,820.00 | +0.36% | KRW 2,785.00 | KRW 2,920.00 | KRW 2,770.00 | 61.61K |
| 2026-07-31 | KRW 2,810.00 | +7.25% | KRW 2,680.00 | KRW 2,810.00 | KRW 2,650.00 | 41.92K |
| 2026-07-30 | KRW 2,620.00 | +0.38% | KRW 2,355.00 | KRW 2,785.00 | KRW 2,355.00 | 90.02K |
| 2026-07-29 | KRW 2,610.00 | -6.79% | KRW 2,775.00 | KRW 2,835.00 | KRW 2,500.00 | 274.69K |
| 2026-07-28 | KRW 2,800.00 | -4.27% | KRW 2,900.00 | KRW 2,930.00 | KRW 2,770.00 | 122.49K |
| 2026-07-27 | KRW 2,925.00 | -0.51% | KRW 3,025.00 | KRW 3,025.00 | KRW 2,920.00 | 62.98K |
| 2026-07-24 | KRW 2,940.00 | -2.97% | KRW 3,005.00 | KRW 3,085.00 | KRW 2,910.00 | 67.99K |
| 2026-07-23 | KRW 3,030.00 | +6.32% | KRW 2,865.00 | KRW 3,060.00 | KRW 2,865.00 | 131.23K |
| 2026-07-22 | KRW 2,850.00 | -0.18% | KRW 2,890.00 | KRW 2,970.00 | KRW 2,840.00 | 66.03K |
| 2026-07-21 | KRW 2,855.00 | -1.21% | KRW 2,815.00 | KRW 2,980.00 | KRW 2,805.00 | 133.41K |
| 2026-07-20 | KRW 2,890.00 | -3.34% | KRW 2,970.00 | KRW 3,020.00 | KRW 2,865.00 | 129.72K |
| 2026-07-16 | KRW 2,990.00 | -1.16% | KRW 3,025.00 | KRW 3,080.00 | KRW 2,925.00 | 79.89K |
| 2026-07-15 | KRW 3,025.00 | +5.58% | KRW 2,920.00 | KRW 3,060.00 | KRW 2,895.00 | 153.48K |
| 2026-07-14 | KRW 2,865.00 | -1.21% | KRW 2,880.00 | KRW 2,940.00 | KRW 2,805.00 | 122.03K |
| 2026-07-13 | KRW 2,900.00 | -4.29% | KRW 3,005.00 | KRW 3,080.00 | KRW 2,885.00 | 169.97K |
| 2026-07-10 | KRW 3,030.00 | +4.12% | KRW 2,910.00 | KRW 3,050.00 | KRW 2,910.00 | 136.32K |
| 2026-07-09 | KRW 2,910.00 | +1.39% | KRW 2,855.00 | KRW 2,970.00 | KRW 2,825.00 | 155.34K |
| 2026-07-08 | KRW 2,870.00 | -5.75% | KRW 3,045.00 | KRW 3,055.00 | KRW 2,800.00 | 160.75K |
| 2026-07-07 | KRW 3,045.00 | -0.33% | KRW 2,990.00 | KRW 3,085.00 | KRW 2,990.00 | 153.43K |
| 2026-07-06 | KRW 3,055.00 | +0.33% | KRW 3,045.00 | KRW 3,135.00 | KRW 2,965.00 | 113.76K |
| 2026-07-03 | KRW 3,045.00 | +1.50% | KRW 2,960.00 | KRW 3,050.00 | KRW 2,895.00 | 120.21K |
| 2026-07-02 | KRW 3,000.00 | -3.54% | KRW 3,050.00 | KRW 3,085.00 | KRW 2,960.00 | 131.49K |
| 2026-07-01 | KRW 3,110.00 | +2.47% | KRW 3,075.00 | KRW 3,180.00 | KRW 3,005.00 | 131.67K |
| 2026-06-30 | KRW 3,035.00 | -3.50% | KRW 3,130.00 | KRW 3,170.00 | KRW 3,035.00 | 136.09K |
| 2026-06-29 | KRW 3,145.00 | +4.83% | KRW 2,970.00 | KRW 3,170.00 | KRW 2,970.00 | 159.61K |
| 2026-06-26 | KRW 3,000.00 | -2.12% | KRW 3,040.00 | KRW 3,100.00 | KRW 2,930.00 | 257.88K |
| 2026-06-25 | KRW 3,065.00 | -3.62% | KRW 3,160.00 | KRW 3,250.00 | KRW 3,040.00 | 295.03K |
| 2026-06-24 | KRW 3,180.00 | +1.76% | KRW 3,085.00 | KRW 3,340.00 | KRW 3,085.00 | 433.80K |
| 2026-06-23 | KRW 3,125.00 | -4.58% | KRW 3,250.00 | KRW 3,590.00 | KRW 3,115.00 | 2.09M |
| 2026-06-22 | KRW 3,275.00 | +1.24% | KRW 3,200.00 | KRW 3,780.00 | KRW 3,115.00 | 3.97M |
| 2026-06-19 | KRW 3,235.00 | -6.50% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,160.00 | 567.70K |
| 2026-06-18 | KRW 3,460.00 | -1.70% | KRW 3,355.00 | KRW 3,835.00 | KRW 3,355.00 | 2.01M |
| 2026-06-17 | KRW 3,520.00 | +8.31% | KRW 3,445.00 | KRW 4,225.00 | KRW 3,445.00 | 6.50M |
| 2026-06-16 | KRW 3,250.00 | +1.25% | KRW 3,220.00 | KRW 3,320.00 | KRW 3,160.00 | 179.04K |
| 2026-06-15 | KRW 3,210.00 | +1.10% | KRW 3,320.00 | KRW 3,400.00 | KRW 3,200.00 | 165.89K |
| 2026-06-12 | KRW 3,175.00 | +5.48% | KRW 3,050.00 | KRW 3,205.00 | KRW 3,050.00 | 190.98K |
| 2026-06-11 | KRW 3,010.00 | -0.99% | KRW 3,015.00 | KRW 3,080.00 | KRW 2,955.00 | 150.23K |
| 2026-06-10 | KRW 3,040.00 | +0.83% | KRW 3,000.00 | KRW 3,185.00 | KRW 2,965.00 | 40 |
| 2026-06-09 | KRW 3,015.00 | +1.17% | KRW 2,980.00 | KRW 3,090.00 | KRW 2,965.00 | 118.82K |
| 2026-06-08 | KRW 2,980.00 | -4.94% | KRW 2,945.00 | KRW 3,115.00 | KRW 2,920.00 | 227.96K |
| 2026-06-05 | KRW 3,135.00 | -3.98% | KRW 3,185.00 | KRW 3,230.00 | KRW 3,090.00 | 220.63K |
| 2026-06-04 | KRW 3,265.00 | -1.21% | KRW 3,270.00 | KRW 3,435.00 | KRW 3,100.00 | 106.45K |
| 2026-06-02 | KRW 3,305.00 | -1.49% | KRW 3,270.00 | KRW 3,380.00 | KRW 3,205.00 | 331.68K |
| 2026-06-01 | KRW 3,355.00 | -4.42% | KRW 3,445.00 | KRW 3,490.00 | KRW 3,280.00 | 482.49K |
| 2026-05-29 | KRW 3,510.00 | -2.50% | KRW 3,600.00 | KRW 3,635.00 | KRW 3,440.00 | 187.43K |
| 2026-05-28 | KRW 3,600.00 | -2.57% | KRW 3,695.00 | KRW 3,790.00 | KRW 3,500.00 | 235.23K |
| 2026-05-27 | KRW 3,695.00 | -5.13% | KRW 3,875.00 | KRW 3,910.00 | KRW 3,645.00 | 272.75K |
| 2026-05-26 | KRW 3,895.00 | +0.52% | KRW 3,910.00 | KRW 3,980.00 | KRW 3,860.00 | 199.90K |
| 2026-05-22 | KRW 3,875.00 | +0.91% | KRW 3,855.00 | KRW 3,970.00 | KRW 3,830.00 | 201.29K |