Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Husteel Co., Ltd (005010) Historical Prices

KR:005010 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,325.003,330.003,260.003,300.003,300.00-0.90%216,0970.51
Oct 29, 20263,430.003,465.003,310.003,330.003,330.00-3.76%241,3520.57
Oct 28, 20263,460.003,505.003,440.003,460.003,460.00+0.44%160,9460.38
Oct 27, 20263,400.003,480.003,400.003,445.003,445.00+1.77%75,2050.18
Oct 26, 20263,475.003,560.003,380.003,385.003,385.00-4.92%214,8570.49
Oct 23, 20263,555.003,580.003,475.003,560.003,560.00-1.79%235,7810.54
Oct 22, 20263,700.003,720.003,595.003,625.003,625.00-2.03%203,0500.47
Oct 21, 20263,770.003,805.003,700.003,700.003,700.00-1.60%207,9080.47
Oct 20, 20263,870.003,900.003,730.003,760.003,760.00-3.47%197,5840.44
Oct 19, 20263,705.003,900.003,705.003,895.003,895.00+3.18%258,6720.57
Oct 16, 20263,685.003,860.003,685.003,775.003,775.00+3.71%331,5640.74
Oct 15, 20263,725.003,755.003,570.003,640.003,640.00-3.45%562,5061.26
Oct 14, 20263,870.003,970.003,740.003,770.003,770.00+0.40%543,1691.25
Oct 13, 20263,620.003,775.003,620.003,755.003,755.00-0.27%267,1840.61
Oct 12, 20263,855.003,885.003,745.003,765.003,765.00-3.21%301,2510.69
Oct 09, 20263,890.003,950.003,850.003,890.003,890.00+0.00%00.00
Oct 08, 20263,950.003,950.003,850.003,890.003,890.00-1.52%222,4790.50
Oct 07, 20264,060.004,070.003,950.003,950.003,950.00-1.86%260,7090.59
Oct 06, 20264,060.004,170.004,020.004,025.004,025.00-0.12%500,2211.14
Oct 05, 20264,030.004,095.003,930.004,030.004,030.00+0.00%00.00
Oct 02, 20263,980.004,095.003,930.004,030.004,030.00-0.12%379,3050.85
Oct 01, 20264,460.004,460.003,945.004,035.004,035.00-3.93%1,785,0704.24
Sep 30, 20264,050.004,490.004,050.004,200.004,200.00+9.38%5,956,95518.01
Sep 29, 20263,945.003,945.003,800.003,840.003,840.00-3.03%189,4130.57
Sep 28, 20263,870.003,980.003,820.003,960.003,960.00+3.39%169,8540.51
Sep 25, 20263,830.004,020.003,830.003,830.003,830.00+0.00%00.00
Sep 24, 20263,830.004,020.003,830.003,830.003,830.00+0.00%00.00
Sep 23, 20264,010.004,020.003,830.003,830.003,830.00-4.73%231,7140.66
Sep 22, 20264,050.004,180.003,980.004,020.004,020.00-0.12%504,1731.45
Sep 21, 20264,070.004,070.003,980.004,025.004,025.00-1.11%144,2750.41
Sep 18, 20264,060.004,105.004,035.004,070.004,070.00+0.99%265,8280.73
Sep 17, 20263,930.004,040.003,870.004,030.004,030.00+3.47%222,6110.59
Sep 16, 20263,920.003,945.003,810.003,895.003,895.00-0.51%202,4460.53
Sep 15, 20263,970.003,995.003,880.003,915.003,915.00-2.25%266,7920.67
Sep 14, 20264,005.004,100.003,995.004,005.004,005.00+0.13%499,1311.09
Sep 11, 20264,065.004,080.003,960.004,000.004,000.00-2.08%385,4320.84
Sep 10, 20263,920.004,235.003,880.004,085.004,085.00+4.08%1,972,5464.54
Sep 09, 20263,920.003,970.003,860.003,925.003,925.00+1.55%406,7880.94
Sep 08, 20263,885.003,980.003,830.003,865.003,865.00-0.13%334,0630.77
Sep 07, 20263,845.003,915.003,820.003,870.003,870.00+1.04%277,8170.64
Sep 04, 20263,780.003,865.003,760.003,830.003,830.00+1.06%205,5830.47
Sep 03, 20264,000.004,040.003,615.003,790.003,790.00+0.40%1,924,8844.50
Sep 02, 20263,755.003,790.003,700.003,775.003,775.00+0.67%110,9550.26
Sep 01, 20263,785.003,790.003,685.003,750.003,750.00+0.00%191,6220.44
Aug 31, 20263,800.003,835.003,710.003,750.003,750.00-2.85%183,0130.42
Aug 28, 20263,870.003,910.003,805.003,860.003,860.00-0.26%126,0290.29
Aug 27, 20263,890.003,965.003,835.003,870.003,870.00-0.51%168,2130.37
Aug 26, 20263,790.003,900.003,700.003,890.003,890.00+3.60%205,2520.45
Aug 25, 20263,645.003,780.003,560.003,755.003,755.00+3.02%193,8770.42
Aug 24, 20263,590.003,690.003,565.003,645.003,645.00+1.11%172,5840.36