Canada markets open in 2 hours 33 minutes

Hyundai Steel Company (004020.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
31,400.00-300.00 (-0.95%)
At close: 03:30PM KST
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202431,500.0031,600.0031,100.0031,400.0031,400.00296,270
Apr 12, 202431,850.0032,000.0031,600.0031,700.0031,700.00269,450
Apr 11, 202431,700.0032,300.0031,400.0031,850.0031,850.00330,608
Apr 09, 202432,000.0032,550.0031,950.0032,100.0032,100.00230,670
Apr 08, 202432,000.0032,150.0031,600.0031,850.0031,850.00268,994
Apr 05, 202431,600.0032,350.0031,600.0031,950.0031,950.00251,272
Apr 04, 202431,850.0032,100.0031,650.0031,750.0031,750.00310,461
Apr 03, 202432,000.0032,050.0031,650.0031,650.0031,650.00442,840
Apr 02, 202432,450.0032,700.0032,200.0032,200.0032,200.00289,191
Apr 01, 202432,100.0032,750.0031,950.0032,650.0032,650.00509,929
Mar 29, 202431,950.0032,150.0031,800.0031,800.0031,800.00253,153
Mar 28, 202432,150.0032,300.0031,800.0031,800.0031,800.00738,847
Mar 28, 20241000 Dividend
Mar 27, 202432,500.0032,700.0032,400.0032,600.0031,600.00359,671
Mar 26, 202432,650.0032,950.0032,450.0032,550.0031,551.53371,102
Mar 25, 202432,850.0032,900.0032,250.0032,450.0031,454.60525,439
Mar 22, 202432,850.0033,300.0032,850.0032,850.0031,842.33301,437
Mar 21, 202433,000.0033,150.0032,700.0033,050.0032,036.20455,462
Mar 20, 202432,550.0033,000.0032,550.0032,700.0031,696.93232,839
Mar 19, 202433,000.0033,000.0032,150.0032,250.0031,260.73538,174
Mar 18, 202433,400.0033,450.0032,950.0033,150.0032,133.13181,732
Mar 15, 202433,500.0033,950.0033,050.0033,100.0032,084.66541,732
Mar 14, 202432,950.0034,150.0032,850.0033,500.0032,472.39740,329
Mar 13, 202433,500.0033,500.0032,700.0032,750.0031,745.40462,796
Mar 12, 202433,700.0033,700.0033,200.0033,250.0032,230.06302,845
Mar 11, 202433,950.0034,200.0033,300.0033,400.0032,375.46261,007
Mar 08, 202434,100.0034,500.0033,850.0034,200.0033,150.92211,364
Mar 07, 202434,500.0034,650.0033,550.0033,700.0032,666.26391,886
Mar 06, 202434,550.0034,900.0034,050.0034,350.0033,296.32271,699
Mar 05, 202434,750.0035,250.0034,550.0034,800.0033,732.52196,784
Mar 04, 202436,100.0036,150.0035,000.0035,000.0033,926.38335,550
Feb 29, 202435,150.0036,150.0034,700.0035,950.0034,847.24484,109
Feb 28, 202434,350.0035,500.0034,250.0035,500.0034,411.04247,223
Feb 27, 202434,700.0034,950.0034,350.0034,400.0033,344.79236,450
Feb 26, 202434,750.0034,950.0034,250.0034,450.0033,393.25213,922
Feb 23, 202434,600.0035,050.0034,450.0034,500.0033,441.72313,011
Feb 22, 202435,200.0035,250.0034,400.0034,500.0033,441.72345,224
Feb 21, 202435,150.0035,650.0034,800.0034,900.0033,829.45295,550
Feb 20, 202436,350.0036,650.0035,300.0035,500.0034,411.04286,720
Feb 19, 202436,600.0037,400.0036,100.0036,400.0035,283.43303,849
Feb 16, 202435,650.0036,800.0035,450.0036,800.0035,671.16373,768
Feb 15, 202436,200.0036,200.0035,300.0035,350.0034,265.64277,693
Feb 14, 202436,000.0036,350.0035,350.0035,800.0034,701.84270,499
Feb 13, 202436,700.0037,500.0036,200.0036,350.0035,234.97415,356
Feb 08, 202436,850.0037,400.0036,350.0036,350.0035,234.97521,919
Feb 07, 202435,100.0037,100.0035,000.0037,000.0035,865.03738,992
Feb 06, 202434,800.0035,450.0034,500.0034,750.0033,684.05271,241
Feb 05, 202435,800.0036,050.0034,400.0035,250.0034,168.71356,624
Feb 02, 202435,200.0036,050.0034,600.0035,650.0034,556.44666,679
Feb 01, 202433,200.0035,500.0033,150.0034,900.0033,829.45742,248
Jan 31, 202434,200.0034,550.0033,300.0033,500.0032,472.39402,727
Jan 30, 202435,600.0035,900.0034,050.0034,200.0033,150.92449,478
Jan 29, 202433,400.0036,150.0033,350.0035,700.0034,604.91957,690
Jan 26, 202433,450.0033,900.0033,350.0033,400.0032,375.46197,766
Jan 25, 202432,750.0034,000.0032,300.0033,800.0032,763.19446,522
Jan 24, 202432,900.0032,900.0032,200.0032,650.0031,648.46173,516
Jan 23, 202432,450.0033,100.0032,300.0032,900.0031,890.80196,172
Jan 22, 202431,850.0032,450.0031,700.0032,200.0031,212.27176,243
Jan 19, 202431,550.0031,900.0031,350.0031,600.0030,630.67185,061
Jan 18, 202431,450.0031,800.0031,000.0031,450.0030,485.28208,077
Jan 17, 202432,650.0032,700.0031,350.0031,400.0030,436.81310,582
Jan 16, 202432,600.0032,800.0032,400.0032,450.0031,454.60145,458
Jan 15, 202432,650.0032,750.0032,450.0032,850.0031,842.3315,693
Jan 12, 202432,900.0032,900.0032,400.0032,650.0031,648.46209,977
Jan 11, 202433,300.0033,400.0032,700.0032,850.0031,842.33276,873
Jan 10, 202433,100.0033,500.0033,050.0033,100.0032,084.66128,779
Jan 09, 202433,650.0033,650.0032,950.0033,000.0031,987.73194,781
Jan 08, 202434,000.0034,050.0032,900.0033,000.0031,987.73306,707
Jan 05, 202433,850.0034,150.0033,600.0034,000.0032,957.05133,577
Jan 04, 202434,400.0034,500.0033,800.0033,850.0032,811.66260,604
Jan 03, 202435,950.0036,000.0034,450.0034,450.0033,393.25443,617
Jan 02, 202436,250.0036,750.0035,600.0036,600.0035,477.30244,572
Dec 28, 202335,600.0036,500.0035,400.0036,500.0035,380.37321,471
Dec 27, 202335,500.0035,600.0035,000.0035,500.0034,411.04132,112
Dec 26, 202335,450.0035,650.0035,050.0035,600.0034,507.97212,487
Dec 22, 202335,100.0035,300.0034,900.0035,100.0034,023.31164,601
Dec 21, 202335,100.0035,400.0034,850.0034,950.0033,877.91174,513
Dec 20, 202334,850.0035,450.0034,750.0035,350.0034,265.64298,893
Dec 19, 202334,450.0034,800.0034,400.0034,700.0033,635.58182,262
Dec 18, 202334,750.0034,750.0034,100.0034,550.0033,490.18314,145
Dec 15, 202335,400.0035,600.0034,650.0034,850.0033,780.98448,610
Dec 14, 202335,150.0035,600.0034,900.0035,300.0034,217.18293,069
Dec 13, 202334,750.0035,150.0034,450.0034,800.0033,732.52277,177
Dec 12, 202335,000.0035,300.0034,750.0034,750.0033,684.05130,156
Dec 11, 202334,900.0035,000.0034,500.0034,750.0033,684.05129,112
Dec 08, 202335,150.0035,150.0034,400.0034,750.0033,684.05201,909
Dec 07, 202335,050.0035,400.0034,250.0034,750.0033,684.05194,709
Dec 06, 202335,900.0036,100.0035,150.0035,200.0034,120.25186,210
Dec 05, 202335,000.0036,200.0034,950.0035,900.0034,798.77252,719
Dec 04, 202335,350.0035,650.0034,900.0035,300.0034,217.18182,658
Dec 01, 202335,200.0035,650.0034,900.0034,900.0033,829.45154,213
Nov 30, 202335,050.0035,200.0034,500.0035,200.0034,120.25415,887
Nov 29, 202335,600.0035,950.0035,050.0035,100.0034,023.31249,482
Nov 28, 202336,000.0036,000.0035,100.0035,950.0034,847.24206,977
Nov 27, 202335,550.0035,900.0035,300.0035,800.0034,701.84180,444
Nov 24, 202335,450.0035,850.0035,350.0035,550.0034,459.51133,750
Nov 23, 202335,800.0035,900.0035,200.0035,350.0034,265.64157,475
Nov 22, 202334,900.0035,850.0034,850.0035,750.0034,653.38242,773
Nov 21, 202335,050.0035,400.0034,800.0035,150.0034,071.78210,946
Nov 20, 202334,800.0035,050.0034,500.0034,700.0033,635.58154,328
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...