Husteel Co., Ltd. (005010.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
005010.KS Historical Return
If you invested ₩1000 in Husteel Co., Ltd. (005010.KS) 10 years ago, it would be worth ₩1,989.76 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,767.54, while ₩1000 invested 1 year ago would be worth ₩855.28. This corresponds to total returns of 98.98%, 76.75%, -14.47%, respectively, with annualized returns of 7.12%, 12.07%, -14.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
005010.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,695 | 3,605 | 3,605 | 3,715 | 3,565 | 218,468 |
| August 20, 2026 | 3,645 | 3,695 | 3,695 | 3,740 | 3,640 | 137,650 |
| August 19, 2026 | 3,760 | 3,615 | 3,615 | 3,815 | 3,580 | 297,542 |
| August 18, 2026 | 3,995 | 3,800 | 3,800 | 4,030 | 3,755 | 429,308 |
| August 14, 2026 | 3,980 | 4,035 | 4,035 | 4,035 | 3,905 | 176,256 |
| August 13, 2026 | 3,910 | 3,980 | 3,980 | 3,995 | 3,910 | 183,113 |
| August 12, 2026 | 3,910 | 3,910 | 3,910 | 3,980 | 3,865 | 195,798 |
| August 11, 2026 | 3,895 | 3,965 | 3,965 | 4,045 | 3,880 | 314,112 |
| August 10, 2026 | 3,660 | 3,895 | 3,895 | 3,915 | 3,630 | 613,096 |
| August 07, 2026 | 3,595 | 3,630 | 3,630 | 3,810 | 3,555 | 973,780 |
| August 06, 2026 | 3,605 | 3,600 | 3,600 | 3,655 | 3,540 | 172,843 |
| August 05, 2026 | 3,590 | 3,610 | 3,610 | 3,665 | 3,575 | 241,297 |
| August 04, 2026 | 3,415 | 3,560 | 3,560 | 3,570 | 3,415 | 239,988 |
| August 03, 2026 | 3,500 | 3,410 | 3,410 | 3,605 | 3,405 | 281,404 |
| July 31, 2026 | 3,445 | 3,500 | 3,500 | 3,535 | 3,405 | 357,417 |
| July 30, 2026 | 3,310 | 3,380 | 3,380 | 3,525 | 3,310 | 282,937 |
| July 29, 2026 | 3,485 | 3,380 | 3,380 | 3,575 | 3,110 | 518,703 |
| July 28, 2026 | 3,600 | 3,510 | 3,510 | 3,655 | 3,475 | 373,821 |
| July 27, 2026 | 3,795 | 3,695 | 3,695 | 3,850 | 3,680 | 203,726 |
| July 24, 2026 | 3,800 | 3,795 | 3,795 | 3,960 | 3,760 | 347,697 |
| July 23, 2026 | 3,595 | 3,845 | 3,845 | 4,155 | 3,575 | 938,853 |
| July 22, 2026 | 3,595 | 3,530 | 3,530 | 3,680 | 3,530 | 253,122 |
| July 21, 2026 | 3,565 | 3,570 | 3,570 | 3,640 | 3,520 | 350,480 |
| July 20, 2026 | 3,635 | 3,615 | 3,615 | 3,705 | 3,565 | 218,255 |
| July 16, 2026 | 3,705 | 3,670 | 3,670 | 3,800 | 3,645 | 208,154 |
| July 15, 2026 | 3,720 | 3,710 | 3,710 | 3,840 | 3,695 | 256,822 |
| July 14, 2026 | 3,590 | 3,695 | 3,695 | 3,705 | 3,555 | 344,432 |
| July 13, 2026 | 3,780 | 3,635 | 3,635 | 3,870 | 3,580 | 334,573 |
| July 10, 2026 | 3,680 | 3,785 | 3,785 | 3,840 | 3,680 | 260,197 |
| July 09, 2026 | 3,740 | 3,680 | 3,680 | 3,815 | 3,650 | 245,489 |
| July 08, 2026 | 3,780 | 3,745 | 3,745 | 3,880 | 3,700 | 519,951 |
| July 07, 2026 | 3,880 | 3,865 | 3,865 | 3,970 | 3,765 | 313,363 |
| July 06, 2026 | 3,955 | 3,930 | 3,930 | 4,085 | 3,895 | 237,679 |
| July 03, 2026 | 3,900 | 3,955 | 3,955 | 4,030 | 3,795 | 273,360 |
| July 02, 2026 | 3,920 | 3,900 | 3,900 | 4,000 | 3,860 | 273,036 |
| July 01, 2026 | 3,930 | 4,010 | 4,010 | 4,090 | 3,915 | 270,782 |
| June 30, 2026 | 4,060 | 3,925 | 3,925 | 4,065 | 3,890 | 401,632 |
| June 29, 2026 | 3,800 | 4,060 | 4,060 | 4,110 | 3,800 | 378,485 |
| June 26, 2026 | 4,000 | 3,880 | 3,880 | 4,015 | 3,785 | 465,769 |
| June 25, 2026 | 4,175 | 4,045 | 4,045 | 4,235 | 3,990 | 464,724 |
| June 24, 2026 | 4,000 | 4,175 | 4,175 | 4,280 | 4,000 | 518,462 |
| June 23, 2026 | 4,175 | 4,080 | 4,080 | 4,390 | 4,070 | 828,658 |
| June 22, 2026 | 4,380 | 4,215 | 4,215 | 4,460 | 4,185 | 911,457 |
| June 19, 2026 | 4,615 | 4,450 | 4,450 | 4,615 | 4,355 | 566,349 |
| June 18, 2026 | 4,720 | 4,655 | 4,655 | 4,960 | 4,560 | 1.37M |
| June 17, 2026 | 5,000 | 4,765 | 4,765 | 5,580 | 4,755 | 4.41M |
| June 16, 2026 | 4,680 | 4,755 | 4,755 | 4,770 | 4,545 | 323,290 |
| June 15, 2026 | 4,740 | 4,635 | 4,635 | 5,020 | 4,610 | 456,245 |
| June 12, 2026 | 4,640 | 4,630 | 4,630 | 4,765 | 4,600 | 349,267 |
| June 11, 2026 | 4,655 | 4,590 | 4,590 | 4,685 | 4,410 | 307,008 |
| June 10, 2026 | 4,600 | 4,655 | 4,655 | 4,775 | 4,530 | 491,029 |
| June 09, 2026 | 4,570 | 4,600 | 4,600 | 4,900 | 4,550 | 478,313 |
| June 08, 2026 | 4,485 | 4,660 | 4,660 | 4,870 | 4,375 | 1.11M |
| June 05, 2026 | 4,705 | 4,625 | 4,625 | 4,730 | 4,500 | 495,129 |
| June 04, 2026 | 4,780 | 4,750 | 4,750 | 4,925 | 4,730 | 351,406 |
| June 02, 2026 | 4,700 | 4,685 | 4,685 | 4,810 | 4,610 | 484,376 |
| June 01, 2026 | 4,880 | 4,845 | 4,845 | 4,995 | 4,710 | 782,515 |
| May 29, 2026 | 5,210 | 4,985 | 4,985 | 5,290 | 4,850 | 790,384 |
| May 28, 2026 | 5,350 | 5,260 | 5,260 | 5,420 | 5,100 | 715,578 |
| May 27, 2026 | 5,700 | 5,350 | 5,350 | 5,700 | 5,220 | 789,118 |
AD
