071090.KS
Histeel Co.,Ltd.$3,305.00
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Histeel Co.,Ltd.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 3270.00 | 3380.00 | 3205.00 | 3305.00 | 3305.00 | 3305.00 | 0.00% | 332,161 |
| Jun 01, 2026 | 3445.00 | 3490.00 | 3280.00 | 3355.00 | 3355.00 | 3355.00 | 0.00% | 489,061 |
| May 29, 2026 | 3600.00 | 3635.00 | 3440.00 | 3510.00 | 3510.00 | 3510.00 | 0.00% | 187,426 |
| May 28, 2026 | 3695.00 | 3790.00 | 3500.00 | 3600.00 | 3600.00 | 3600.00 | 0.00% | 236,049 |
| May 27, 2026 | 3875.00 | 3910.00 | 3645.00 | 3695.00 | 3695.00 | 3695.00 | 0.00% | 275,221 |
| May 26, 2026 | 3910.00 | 3980.00 | 3860.00 | 3895.00 | 3895.00 | 3895.00 | 0.00% | 200,383 |
| May 22, 2026 | 3855.00 | 3970.00 | 3830.00 | 3875.00 | 3875.00 | 3875.00 | 0.00% | 204,511 |
| May 21, 2026 | 3820.00 | 3930.00 | 3770.00 | 3840.00 | 3840.00 | 3840.00 | 0.00% | 309,435 |
| May 20, 2026 | 3790.00 | 3790.00 | 3540.00 | 3710.00 | 3710.00 | 3710.00 | 0.00% | 353,147 |
| May 19, 2026 | 3860.00 | 3930.00 | 3650.00 | 3830.00 | 3830.00 | 3830.00 | 0.00% | 500,824 |
| May 18, 2026 | 4010.00 | 4060.00 | 3760.00 | 3950.00 | 3950.00 | 3950.00 | 0.00% | 286,993 |
| May 15, 2026 | 4070.00 | 4215.00 | 3930.00 | 4090.00 | 4090.00 | 4090.00 | 0.00% | 643,048 |
| May 14, 2026 | 4020.00 | 4190.00 | 4020.00 | 4065.00 | 4065.00 | 4065.00 | 0.00% | 245,784 |
| May 13, 2026 | 3965.00 | 4200.00 | 3965.00 | 4020.00 | 4020.00 | 4020.00 | 0.00% | 528,185 |
| May 12, 2026 | 4110.00 | 4255.00 | 3930.00 | 4015.00 | 4015.00 | 4015.00 | 0.00% | 534,785 |
| May 11, 2026 | 4320.00 | 4425.00 | 4040.00 | 4150.00 | 4150.00 | 4150.00 | 0.00% | 494,350 |
| May 08, 2026 | 4520.00 | 4525.00 | 4385.00 | 4420.00 | 4420.00 | 4420.00 | 0.00% | 433,133 |
| May 07, 2026 | 4480.00 | 4975.00 | 4365.00 | 4600.00 | 4600.00 | 4600.00 | 0.00% | 3,423,126 |
| Apr 10, 2026 | 4550.00 | 4640.00 | 4195.00 | 4220.00 | 4220.00 | 4220.00 | 0.00% | 3,656,416 |
| Apr 09, 2026 | 3770.00 | 4890.00 | 3550.00 | 4325.00 | 4325.00 | 4325.00 | 0.00% | 22,360,967 |
| Apr 08, 2026 | 3545.00 | 4000.00 | 3545.00 | 3825.00 | 3825.00 | 3825.00 | 0.00% | 1,513,491 |
| Apr 07, 2026 | 3585.00 | 3615.00 | 3475.00 | 3535.00 | 3535.00 | 3535.00 | 0.00% | 166,314 |
| Apr 06, 2026 | 3615.00 | 3715.00 | 3560.00 | 3615.00 | 3615.00 | 3615.00 | 0.00% | 414,058 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.