Stock listing
KRX:071090 HISTEEL Co., Ltd. (하이스틸) 주가
Follow HISTEEL Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:071090
₩2,945.00 KRW -30.00 (-1.0%)
Close on Oct 30, 2026
- Day range
- ₩2,890.00 – ₩2,975.00 KRWOct 30, 2026
- Volume
- 91,775 sharesOct 30, 2026
- Market cap
- ₩59.44B KRWAt the close on Oct 30, 2026 · price × 20.18M shares outstanding
- 52-week range
- ₩2,355.00 – ₩5,680.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.97B KRWMedian day 186,417 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:071090 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,945.00 | -30.00 | -1.0% | ₩2,975.00 | ₩2,975.00 | ₩2,890.00 | 91,775 | |
| ₩2,975.00 | -110.00 | -3.6% | ₩3,080.00 | ₩3,080.00 | ₩2,950.00 | 169,489 | |
| ₩3,085.00 | -10.00 | -0.3% | ₩3,110.00 | ₩3,170.00 | ₩3,065.00 | 96,176 | |
| ₩3,095.00 | +70.00 | +2.3% | ₩3,025.00 | ₩3,110.00 | ₩3,025.00 | 95,864 | |
| ₩3,025.00 | -135.00 | -4.3% | ₩3,075.00 | ₩3,130.00 | ₩3,005.00 | 153,001 | |
| ₩3,160.00 | -70.00 | -2.2% | ₩3,190.00 | ₩3,230.00 | ₩3,080.00 | 197,058 | |
| ₩3,230.00 | -75.00 | -2.3% | ₩3,305.00 | ₩3,320.00 | ₩3,205.00 | 129,452 | |
| ₩3,305.00 | -10.00 | -0.3% | ₩3,330.00 | ₩3,370.00 | ₩3,260.00 | 186,765 | |
| ₩3,315.00 | -245.00 | -6.9% | ₩3,510.00 | ₩3,535.00 | ₩3,255.00 | 441,024 | |
| ₩3,560.00 | +150.00 | +4.4% | ₩3,335.00 | ₩3,665.00 | ₩3,325.00 | 1,255,111 | |
| ₩3,410.00 | +170.00 | +5.2% | ₩3,270.00 | ₩3,460.00 | ₩3,270.00 | 444,784 | |
| ₩3,240.00 | -140.00 | -4.1% | ₩3,310.00 | ₩3,420.00 | ₩3,065.00 | 462,322 | |
| ₩3,380.00 | +100.00 | +3.0% | ₩3,435.00 | ₩3,720.00 | ₩3,330.00 | 4,180,094 | |
| ₩3,280.00 | +40.00 | +1.2% | ₩3,145.00 | ₩3,295.00 | ₩3,140.00 | 317,318 | |
| ₩3,240.00 | -160.00 | -4.7% | ₩3,325.00 | ₩3,370.00 | ₩3,240.00 | 303,445 | |
| ₩3,400.00 | -55.00 | -1.6% | ₩3,455.00 | ₩3,460.00 | ₩3,360.00 | 201,582 | |
| ₩3,455.00 | -55.00 | -1.6% | ₩3,485.00 | ₩3,565.00 | ₩3,450.00 | 396,073 | |
| ₩3,510.00 | +65.00 | +1.9% | ₩3,485.00 | ₩3,675.00 | ₩3,465.00 | 1,071,367 | |
| ₩3,445.00 | -180.00 | -5.0% | ₩3,550.00 | ₩3,610.00 | ₩3,410.00 | 811,347 | |
| ₩3,625.00 | -295.00 | -7.5% | ₩4,100.00 | ₩4,270.00 | ₩3,500.00 | 3,606,654 | |
| ₩3,920.00 | +625.00 | +19.0% | ₩3,600.00 | ₩3,995.00 | ₩3,450.00 | 10,140,631 | |
| ₩3,295.00 | -115.00 | -3.4% | ₩3,380.00 | ₩3,395.00 | ₩3,250.00 | 221,384 | |
| ₩3,410.00 | 0.00 | 0.0% | ₩3,380.00 | ₩3,470.00 | ₩3,325.00 | 430,198 | |
| ₩3,410.00 | -120.00 | -3.4% | ₩3,450.00 | ₩3,455.00 | ₩3,345.00 | 615,929 | |
| ₩3,530.00 | +260.00 | +8.0% | ₩3,235.00 | ₩3,785.00 | ₩3,225.00 | 6,382,775 | |
| ₩3,270.00 | +40.00 | +1.2% | ₩3,230.00 | ₩3,690.00 | ₩3,160.00 | 4,549,297 | |
| ₩3,230.00 | +70.00 | +2.2% | ₩3,205.00 | ₩3,270.00 | ₩3,195.00 | 151,150 | |
| ₩3,160.00 | +20.00 | +0.6% | ₩3,150.00 | ₩3,200.00 | ₩3,120.00 | 144,176 | |
| ₩3,140.00 | -55.00 | -1.7% | ₩3,200.00 | ₩3,205.00 | ₩3,115.00 | 147,266 | |
| ₩3,195.00 | -30.00 | -0.9% | ₩3,145.00 | ₩3,260.00 | ₩3,145.00 | 186,069 | |
| ₩3,225.00 | -40.00 | -1.2% | ₩3,260.00 | ₩3,335.00 | ₩3,175.00 | 324,782 | |
| ₩3,265.00 | -75.00 | -2.2% | ₩3,280.00 | ₩3,375.00 | ₩3,220.00 | 488,014 | |
| ₩3,340.00 | +80.00 | +2.5% | ₩3,350.00 | ₩3,680.00 | ₩3,260.00 | 3,397,251 | |
| ₩3,260.00 | +95.00 | +3.0% | ₩3,215.00 | ₩3,400.00 | ₩3,140.00 | 870,081 | |
| ₩3,165.00 | +10.00 | +0.3% | ₩3,195.00 | ₩3,310.00 | ₩3,130.00 | 548,892 | |
| ₩3,155.00 | +30.00 | +1.0% | ₩3,125.00 | ₩3,270.00 | ₩3,105.00 | 512,499 | |
| ₩3,125.00 | +35.00 | +1.1% | ₩3,090.00 | ₩3,275.00 | ₩3,070.00 | 1,053,515 | |
| ₩3,090.00 | +30.00 | +1.0% | ₩3,345.00 | ₩3,640.00 | ₩3,075.00 | 3,301,968 | |
| ₩3,060.00 | -10.00 | -0.3% | ₩3,115.00 | ₩3,130.00 | ₩3,020.00 | 46,059 | |
| ₩3,070.00 | 0.00 | 0.0% | ₩3,065.00 | ₩3,115.00 | ₩3,005.00 | 34,781 | |
| ₩3,070.00 | -55.00 | -1.8% | ₩3,120.00 | ₩3,120.00 | ₩3,020.00 | 50,510 | |
| ₩3,125.00 | +25.00 | +0.8% | ₩3,100.00 | ₩3,145.00 | ₩3,070.00 | 58,366 | |
| ₩3,100.00 | 0.00 | 0.0% | ₩3,105.00 | ₩3,190.00 | ₩3,085.00 | 114,533 | |
| ₩3,100.00 | +30.00 | +1.0% | ₩3,045.00 | ₩3,155.00 | ₩3,045.00 | 76,166 | |
| ₩3,070.00 | +55.00 | +1.8% | ₩3,045.00 | ₩3,090.00 | ₩2,910.00 | 73,980 | |
| ₩3,015.00 | +35.00 | +1.2% | ₩2,980.00 | ₩3,035.00 | ₩2,930.00 | 58,032 | |
| ₩2,980.00 | -40.00 | -1.3% | ₩3,000.00 | ₩3,005.00 | ₩2,905.00 | 110,918 | |
| ₩3,020.00 | +60.00 | +2.0% | ₩2,990.00 | ₩3,075.00 | ₩2,950.00 | 137,747 | |
| ₩2,960.00 | -65.00 | -2.1% | ₩2,970.00 | ₩3,025.00 | ₩2,915.00 | 76,026 | |
| ₩3,025.00 | -120.00 | -3.8% | ₩3,145.00 | ₩3,170.00 | ₩3,000.00 | 129,849 | |
| ₩3,145.00 | +25.00 | +0.8% | ₩3,135.00 | ₩3,200.00 | ₩3,110.00 | 75,962 | |
| ₩3,120.00 | -30.00 | -1.0% | ₩3,175.00 | ₩3,195.00 | ₩3,115.00 | 142,072 | |
| ₩3,150.00 | 0.00 | 0.0% | ₩3,160.00 | ₩3,220.00 | ₩3,110.00 | 124,564 | |
| ₩3,150.00 | +5.00 | +0.2% | ₩3,145.00 | ₩3,235.00 | ₩3,120.00 | 225,252 | |
| ₩3,145.00 | +130.00 | +4.3% | ₩2,985.00 | ₩3,220.00 | ₩2,985.00 | 470,187 | |
| ₩3,015.00 | -25.00 | -0.8% | ₩3,040.00 | ₩3,350.00 | ₩2,940.00 | 3,129,034 | |
| ₩3,040.00 | -50.00 | -1.6% | ₩3,090.00 | ₩3,110.00 | ₩3,020.00 | 50,940 | |
| ₩3,090.00 | +145.00 | +4.9% | ₩2,950.00 | ₩3,110.00 | ₩2,950.00 | 132,074 | |
| ₩2,945.00 | +125.00 | +4.4% | ₩2,825.00 | ₩2,950.00 | ₩2,825.00 | 70,731 | |
| ₩2,820.00 | +10.00 | +0.4% | ₩2,785.00 | ₩2,920.00 | ₩2,770.00 | 61,612 | |
| ₩2,810.00 | +190.00 | +7.3% | ₩2,680.00 | ₩2,810.00 | ₩2,650.00 | 41,915 | |
| ₩2,620.00 | +10.00 | +0.4% | ₩2,355.00 | ₩2,785.00 | ₩2,355.00 | 90,017 |
- Ticker
- KRX:071090
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about HISTEEL Co., Ltd.