Stock listing
KRX:005010 Husteel Co., Ltd (휴스틸) 주가
Follow Husteel Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:005010
₩3,300.00 KRW -30.00 (-0.9%)
Close on Oct 30, 2026
- Day range
- ₩3,260.00 – ₩3,330.00 KRWOct 30, 2026
- Volume
- 208,332 sharesOct 30, 2026
- Market cap
- ₩185.4B KRWAt the close on Oct 30, 2026 · price × 56.19M shares outstanding
- 52-week range
- ₩3,110.00 – ₩7,300.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.74B KRWMedian day 233,966 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:005010 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,300.00 | -30.00 | -0.9% | ₩3,325.00 | ₩3,330.00 | ₩3,260.00 | 208,332 | |
| ₩3,330.00 | -130.00 | -3.8% | ₩3,430.00 | ₩3,465.00 | ₩3,310.00 | 236,218 | |
| ₩3,460.00 | +15.00 | +0.4% | ₩3,460.00 | ₩3,505.00 | ₩3,440.00 | 149,881 | |
| ₩3,445.00 | +60.00 | +1.8% | ₩3,400.00 | ₩3,480.00 | ₩3,400.00 | 72,773 | |
| ₩3,385.00 | -175.00 | -4.9% | ₩3,475.00 | ₩3,560.00 | ₩3,380.00 | 192,219 | |
| ₩3,560.00 | -65.00 | -1.8% | ₩3,555.00 | ₩3,580.00 | ₩3,475.00 | 229,050 | |
| ₩3,625.00 | -75.00 | -2.0% | ₩3,700.00 | ₩3,720.00 | ₩3,595.00 | 180,978 | |
| ₩3,700.00 | -60.00 | -1.6% | ₩3,770.00 | ₩3,805.00 | ₩3,700.00 | 202,729 | |
| ₩3,760.00 | -135.00 | -3.5% | ₩3,870.00 | ₩3,900.00 | ₩3,730.00 | 182,298 | |
| ₩3,895.00 | +120.00 | +3.2% | ₩3,705.00 | ₩3,900.00 | ₩3,705.00 | 229,060 | |
| ₩3,775.00 | +135.00 | +3.7% | ₩3,685.00 | ₩3,860.00 | ₩3,685.00 | 314,733 | |
| ₩3,640.00 | -130.00 | -3.4% | ₩3,725.00 | ₩3,755.00 | ₩3,570.00 | 562,506 | |
| ₩3,770.00 | +15.00 | +0.4% | ₩3,870.00 | ₩3,970.00 | ₩3,740.00 | 543,169 | |
| ₩3,755.00 | -10.00 | -0.3% | ₩3,620.00 | ₩3,775.00 | ₩3,620.00 | 267,184 | |
| ₩3,765.00 | -125.00 | -3.2% | ₩3,855.00 | ₩3,885.00 | ₩3,745.00 | 301,251 | |
| ₩3,890.00 | -60.00 | -1.5% | ₩3,950.00 | ₩3,950.00 | ₩3,850.00 | 222,479 | |
| ₩3,950.00 | -75.00 | -1.9% | ₩4,060.00 | ₩4,070.00 | ₩3,950.00 | 260,709 | |
| ₩4,025.00 | -5.00 | -0.1% | ₩4,060.00 | ₩4,170.00 | ₩4,020.00 | 500,221 | |
| ₩4,030.00 | -5.00 | -0.1% | ₩3,980.00 | ₩4,095.00 | ₩3,930.00 | 379,305 | |
| ₩4,035.00 | -165.00 | -3.9% | ₩4,460.00 | ₩4,460.00 | ₩3,945.00 | 1,785,070 | |
| ₩4,200.00 | +360.00 | +9.4% | ₩4,050.00 | ₩4,490.00 | ₩4,050.00 | 5,956,955 | |
| ₩3,840.00 | -120.00 | -3.0% | ₩3,945.00 | ₩3,945.00 | ₩3,800.00 | 189,413 | |
| ₩3,960.00 | +130.00 | +3.4% | ₩3,870.00 | ₩3,980.00 | ₩3,820.00 | 169,854 | |
| ₩3,830.00 | -190.00 | -4.7% | ₩4,010.00 | ₩4,020.00 | ₩3,830.00 | 231,714 | |
| ₩4,020.00 | -5.00 | -0.1% | ₩4,050.00 | ₩4,180.00 | ₩3,980.00 | 504,173 | |
| ₩4,025.00 | -45.00 | -1.1% | ₩4,070.00 | ₩4,070.00 | ₩3,980.00 | 144,275 | |
| ₩4,070.00 | +40.00 | +1.0% | ₩4,060.00 | ₩4,105.00 | ₩4,035.00 | 265,828 | |
| ₩4,030.00 | +135.00 | +3.5% | ₩3,930.00 | ₩4,040.00 | ₩3,870.00 | 222,611 | |
| ₩3,895.00 | -20.00 | -0.5% | ₩3,920.00 | ₩3,945.00 | ₩3,810.00 | 202,446 | |
| ₩3,915.00 | -90.00 | -2.2% | ₩3,970.00 | ₩3,995.00 | ₩3,880.00 | 319,021 | |
| ₩4,005.00 | +5.00 | +0.1% | ₩4,005.00 | ₩4,100.00 | ₩3,995.00 | 499,131 | |
| ₩4,000.00 | -85.00 | -2.1% | ₩4,065.00 | ₩4,080.00 | ₩3,960.00 | 385,432 | |
| ₩4,085.00 | +160.00 | +4.1% | ₩3,920.00 | ₩4,235.00 | ₩3,880.00 | 1,972,546 | |
| ₩3,925.00 | +60.00 | +1.6% | ₩3,920.00 | ₩3,970.00 | ₩3,860.00 | 406,788 | |
| ₩3,865.00 | -5.00 | -0.1% | ₩3,885.00 | ₩3,980.00 | ₩3,830.00 | 334,063 | |
| ₩3,870.00 | +40.00 | +1.0% | ₩3,845.00 | ₩3,915.00 | ₩3,820.00 | 277,817 | |
| ₩3,830.00 | +40.00 | +1.1% | ₩3,780.00 | ₩3,865.00 | ₩3,760.00 | 205,583 | |
| ₩3,790.00 | +15.00 | +0.4% | ₩4,000.00 | ₩4,040.00 | ₩3,615.00 | 1,924,884 | |
| ₩3,775.00 | +25.00 | +0.7% | ₩3,755.00 | ₩3,790.00 | ₩3,700.00 | 110,955 | |
| ₩3,750.00 | 0.00 | 0.0% | ₩3,785.00 | ₩3,790.00 | ₩3,685.00 | 191,622 | |
| ₩3,750.00 | -110.00 | -2.8% | ₩3,800.00 | ₩3,835.00 | ₩3,710.00 | 183,013 | |
| ₩3,860.00 | -10.00 | -0.3% | ₩3,870.00 | ₩3,910.00 | ₩3,805.00 | 126,029 | |
| ₩3,870.00 | -20.00 | -0.5% | ₩3,890.00 | ₩3,965.00 | ₩3,835.00 | 168,213 | |
| ₩3,890.00 | +135.00 | +3.6% | ₩3,790.00 | ₩3,900.00 | ₩3,700.00 | 205,252 | |
| ₩3,755.00 | +110.00 | +3.0% | ₩3,645.00 | ₩3,780.00 | ₩3,560.00 | 193,877 | |
| ₩3,645.00 | +40.00 | +1.1% | ₩3,590.00 | ₩3,690.00 | ₩3,565.00 | 172,584 | |
| ₩3,605.00 | -90.00 | -2.4% | ₩3,695.00 | ₩3,715.00 | ₩3,565.00 | 217,764 | |
| ₩3,695.00 | +80.00 | +2.2% | ₩3,645.00 | ₩3,740.00 | ₩3,640.00 | 131,428 | |
| ₩3,615.00 | -185.00 | -4.9% | ₩3,760.00 | ₩3,815.00 | ₩3,580.00 | 294,004 | |
| ₩3,800.00 | -235.00 | -5.8% | ₩3,995.00 | ₩4,030.00 | ₩3,755.00 | 417,367 | |
| ₩4,035.00 | +55.00 | +1.4% | ₩3,980.00 | ₩4,035.00 | ₩3,905.00 | 176,393 | |
| ₩3,980.00 | +70.00 | +1.8% | ₩3,910.00 | ₩3,995.00 | ₩3,910.00 | 181,489 | |
| ₩3,910.00 | -55.00 | -1.4% | ₩3,910.00 | ₩3,980.00 | ₩3,865.00 | 194,184 | |
| ₩3,965.00 | +70.00 | +1.8% | ₩3,895.00 | ₩4,045.00 | ₩3,880.00 | 315,318 | |
| ₩3,895.00 | +265.00 | +7.3% | ₩3,660.00 | ₩3,915.00 | ₩3,630.00 | 606,372 | |
| ₩3,630.00 | +30.00 | +0.8% | ₩3,595.00 | ₩3,810.00 | ₩3,555.00 | 975,301 | |
| ₩3,600.00 | -10.00 | -0.3% | ₩3,605.00 | ₩3,655.00 | ₩3,540.00 | 172,153 | |
| ₩3,610.00 | +50.00 | +1.4% | ₩3,590.00 | ₩3,665.00 | ₩3,575.00 | 238,987 | |
| ₩3,560.00 | +150.00 | +4.4% | ₩3,415.00 | ₩3,570.00 | ₩3,415.00 | 239,106 | |
| ₩3,410.00 | -90.00 | -2.6% | ₩3,500.00 | ₩3,605.00 | ₩3,405.00 | 277,956 | |
| ₩3,500.00 | +120.00 | +3.6% | ₩3,445.00 | ₩3,535.00 | ₩3,405.00 | 349,936 | |
| ₩3,380.00 | 0.00 | 0.0% | ₩3,310.00 | ₩3,525.00 | ₩3,310.00 | 281,858 |
- Ticker
- KRX:005010
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- KRX
- Currency
- KRW
Husteel Co., Ltd on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
Log in to ask 6ix AI your own questions about Husteel Co., Ltd.