Canada markets close in 24 minutes

Hyundai Steel Company (004020.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
28,650.00+50.00 (+0.17%)
At close: 03:30PM KST
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202428,800.0028,900.0028,550.0028,650.0028,650.00223,755
Jun 17, 202429,250.0029,350.0028,550.0028,600.0028,600.00369,540
Jun 14, 202428,850.0029,350.0028,600.0029,200.0029,200.00715,045
Jun 13, 202428,800.0029,350.0028,600.0028,650.0028,650.00551,857
Jun 12, 202428,550.0028,900.0028,150.0028,900.0028,900.00533,624
Jun 11, 202429,250.0029,400.0028,500.0028,600.0028,600.00576,578
Jun 10, 202429,750.0029,750.0029,200.0029,200.0029,200.00459,809
Jun 07, 202429,900.0030,100.0029,800.0029,850.0029,850.00261,608
Jun 05, 202429,850.0030,200.0029,700.0029,800.0029,800.00311,448
Jun 04, 202430,100.0030,300.0029,750.0029,750.0029,750.00315,256
Jun 03, 202429,850.0030,500.0029,850.0030,250.0030,250.00271,160
May 31, 202429,950.0030,300.0029,600.0029,650.0029,650.00723,902
May 30, 202430,050.0030,150.0029,750.0029,800.0029,800.00354,762
May 29, 202430,550.0030,700.0030,050.0030,050.0030,050.00613,993
May 28, 202431,000.0031,100.0030,700.0030,700.0030,700.00386,058
May 27, 202431,000.0031,150.0030,900.0031,100.0031,100.00261,597
May 24, 202431,300.0031,350.0030,900.0030,950.0030,950.00310,646
May 23, 202431,900.0031,900.0031,450.0031,450.0031,450.00327,711
May 22, 202431,500.0031,900.0031,300.0031,700.0031,700.00203,384
May 21, 202432,200.0032,400.0031,500.0031,500.0031,500.00377,395
May 20, 202431,900.0032,550.0031,800.0032,350.0032,350.00406,399
May 17, 202431,800.0032,000.0031,650.0031,750.0031,750.00180,215
May 16, 202432,350.0032,550.0031,800.0031,950.0031,950.00320,813
May 14, 202431,750.0032,400.0031,650.0032,050.0032,050.00427,467
May 13, 202431,900.0031,900.0031,550.0031,550.0031,550.00162,768
May 10, 202431,800.0032,000.0031,650.0031,700.0031,700.00175,336
May 09, 202431,850.0031,950.0031,450.0031,450.0031,450.00362,597
May 08, 202431,750.0031,900.0031,600.0031,850.0031,850.00247,327
May 07, 202431,800.0031,950.0031,500.0031,600.0031,600.00322,200
May 03, 202431,450.0031,600.0031,350.0031,600.0031,600.00217,299
May 02, 202432,150.0032,450.0031,200.0031,300.0031,300.00623,902
Apr 30, 202432,600.0032,800.0032,300.0032,350.0032,350.00355,688
Apr 29, 202431,750.0032,750.0031,500.0032,600.0032,600.00594,761
Apr 26, 202431,450.0031,750.0031,300.0031,500.0031,500.00243,887
Apr 25, 202431,300.0031,750.0031,050.0031,450.0031,450.00260,343
Apr 24, 202431,800.0031,850.0031,400.0031,600.0031,600.00281,548
Apr 23, 202432,050.0032,100.0031,500.0031,550.0031,550.00293,955
Apr 22, 202431,900.0032,200.0031,700.0032,050.0032,050.00229,179
Apr 19, 202431,600.0031,750.0031,100.0031,500.0031,500.00422,669
Apr 18, 202431,150.0032,500.0031,100.0032,050.0032,050.00652,366
Apr 17, 202430,850.0031,100.0030,550.0030,650.0030,650.00277,989
Apr 16, 202431,150.0031,350.0030,800.0030,850.0030,850.00382,947
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...