Hyundai Steel Company (004020.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 26,700.00 | 27,400.00 | 26,450.00 | 27,200.00 | 27,200.00 | 234,566 |
| Jul 25, 2024 | 26,500.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | 290,477 |
| Jul 24, 2024 | 27,750.00 | 27,750.00 | 26,650.00 | 26,900.00 | 26,900.00 | 628,668 |
| Jul 23, 2024 | 28,150.00 | 28,350.00 | 27,750.00 | 27,750.00 | 27,750.00 | 251,779 |
| Jul 22, 2024 | 27,950.00 | 28,200.00 | 27,750.00 | 28,100.00 | 28,100.00 | 205,436 |
| Jul 19, 2024 | 28,350.00 | 28,400.00 | 27,750.00 | 28,000.00 | 28,000.00 | 617,568 |
| Jul 18, 2024 | 29,100.00 | 29,100.00 | 28,350.00 | 28,450.00 | 28,450.00 | 714,831 |
| Jul 17, 2024 | 29,250.00 | 29,350.00 | 28,950.00 | 29,150.00 | 29,150.00 | 276,725 |
| Jul 16, 2024 | 29,400.00 | 29,400.00 | 28,950.00 | 29,000.00 | 29,000.00 | 231,855 |
| Jul 15, 2024 | 29,450.00 | 29,550.00 | 29,150.00 | 29,300.00 | 29,300.00 | 267,596 |
| Jul 12, 2024 | 29,350.00 | 29,400.00 | 29,000.00 | 29,350.00 | 29,350.00 | 265,434 |
| Jul 11, 2024 | 28,850.00 | 29,350.00 | 28,750.00 | 29,350.00 | 29,350.00 | 419,358 |
| Jul 10, 2024 | 28,750.00 | 28,850.00 | 28,500.00 | 28,650.00 | 28,650.00 | 313,875 |
| Jul 09, 2024 | 29,000.00 | 29,100.00 | 28,750.00 | 28,750.00 | 28,750.00 | 225,047 |
| Jul 08, 2024 | 28,900.00 | 29,250.00 | 28,850.00 | 28,850.00 | 28,850.00 | 201,400 |
| Jul 05, 2024 | 29,250.00 | 29,300.00 | 28,800.00 | 28,850.00 | 28,850.00 | 288,857 |
| Jul 04, 2024 | 28,650.00 | 29,150.00 | 28,600.00 | 29,100.00 | 29,100.00 | 309,778 |
| Jul 03, 2024 | 29,000.00 | 29,250.00 | 28,650.00 | 28,650.00 | 28,650.00 | 297,760 |
| Jul 02, 2024 | 29,100.00 | 29,300.00 | 28,700.00 | 28,750.00 | 28,750.00 | 259,318 |
| Jul 01, 2024 | 29,100.00 | 29,400.00 | 28,900.00 | 29,300.00 | 29,300.00 | 253,811 |
| Jun 28, 2024 | 28,750.00 | 29,250.00 | 28,750.00 | 29,050.00 | 29,050.00 | 378,770 |
| Jun 27, 2024 | 28,650.00 | 28,750.00 | 28,450.00 | 28,700.00 | 28,700.00 | 269,741 |
| Jun 26, 2024 | 29,100.00 | 29,300.00 | 28,600.00 | 28,850.00 | 28,850.00 | 518,295 |
| Jun 25, 2024 | 29,200.00 | 29,300.00 | 28,950.00 | 29,300.00 | 29,300.00 | 344,264 |
| Jun 24, 2024 | 29,500.00 | 29,650.00 | 28,850.00 | 28,950.00 | 28,950.00 | 430,681 |
| Jun 21, 2024 | 29,200.00 | 29,650.00 | 28,950.00 | 29,600.00 | 29,600.00 | 556,044 |
| Jun 20, 2024 | 29,100.00 | 29,500.00 | 28,950.00 | 29,350.00 | 29,350.00 | 501,169 |
| Jun 19, 2024 | 28,800.00 | 29,050.00 | 28,450.00 | 28,950.00 | 28,950.00 | 338,655 |
| Jun 18, 2024 | 28,800.00 | 28,900.00 | 28,550.00 | 28,650.00 | 28,650.00 | 223,755 |
| Jun 17, 2024 | 29,250.00 | 29,350.00 | 28,550.00 | 28,600.00 | 28,600.00 | 369,540 |
| Jun 14, 2024 | 28,850.00 | 29,350.00 | 28,600.00 | 29,200.00 | 29,200.00 | 715,045 |
| Jun 13, 2024 | 28,800.00 | 29,350.00 | 28,600.00 | 28,650.00 | 28,650.00 | 551,857 |
| Jun 12, 2024 | 28,550.00 | 28,900.00 | 28,150.00 | 28,900.00 | 28,900.00 | 533,624 |
| Jun 11, 2024 | 29,250.00 | 29,400.00 | 28,500.00 | 28,600.00 | 28,600.00 | 576,578 |
| Jun 10, 2024 | 29,750.00 | 29,750.00 | 29,200.00 | 29,200.00 | 29,200.00 | 459,809 |
| Jun 07, 2024 | 29,900.00 | 30,100.00 | 29,800.00 | 29,850.00 | 29,850.00 | 261,608 |
| Jun 05, 2024 | 29,850.00 | 30,200.00 | 29,700.00 | 29,800.00 | 29,800.00 | 311,448 |
| Jun 04, 2024 | 30,100.00 | 30,300.00 | 29,750.00 | 29,750.00 | 29,750.00 | 315,256 |
| Jun 03, 2024 | 29,850.00 | 30,500.00 | 29,850.00 | 30,250.00 | 30,250.00 | 271,160 |
| May 31, 2024 | 29,950.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,650.00 | 723,902 |
| May 30, 2024 | 30,050.00 | 30,150.00 | 29,750.00 | 29,800.00 | 29,800.00 | 354,762 |
| May 29, 2024 | 30,550.00 | 30,700.00 | 30,050.00 | 30,050.00 | 30,050.00 | 613,993 |
| May 28, 2024 | 31,000.00 | 31,100.00 | 30,700.00 | 30,700.00 | 30,700.00 | 386,058 |
| May 27, 2024 | 31,000.00 | 31,150.00 | 30,900.00 | 31,100.00 | 31,100.00 | 261,597 |
| May 24, 2024 | 31,300.00 | 31,350.00 | 30,900.00 | 30,950.00 | 30,950.00 | 310,646 |
| May 23, 2024 | 31,900.00 | 31,900.00 | 31,450.00 | 31,450.00 | 31,450.00 | 327,711 |
| May 22, 2024 | 31,500.00 | 31,900.00 | 31,300.00 | 31,700.00 | 31,700.00 | 203,384 |
| May 21, 2024 | 32,200.00 | 32,400.00 | 31,500.00 | 31,500.00 | 31,500.00 | 377,395 |
| May 20, 2024 | 31,900.00 | 32,550.00 | 31,800.00 | 32,350.00 | 32,350.00 | 406,399 |
| May 17, 2024 | 31,800.00 | 32,000.00 | 31,650.00 | 31,750.00 | 31,750.00 | 180,215 |
| May 16, 2024 | 32,350.00 | 32,550.00 | 31,800.00 | 31,950.00 | 31,950.00 | 320,813 |
| May 14, 2024 | 31,750.00 | 32,400.00 | 31,650.00 | 32,050.00 | 32,050.00 | 427,467 |
| May 13, 2024 | 31,900.00 | 31,900.00 | 31,550.00 | 31,550.00 | 31,550.00 | 162,768 |
| May 10, 2024 | 31,800.00 | 32,000.00 | 31,650.00 | 31,700.00 | 31,700.00 | 175,336 |
| May 09, 2024 | 31,850.00 | 31,950.00 | 31,450.00 | 31,450.00 | 31,450.00 | 362,597 |
| May 08, 2024 | 31,750.00 | 31,900.00 | 31,600.00 | 31,850.00 | 31,850.00 | 247,327 |
| May 07, 2024 | 31,800.00 | 31,950.00 | 31,500.00 | 31,600.00 | 31,600.00 | 322,200 |
| May 03, 2024 | 31,450.00 | 31,600.00 | 31,350.00 | 31,600.00 | 31,600.00 | 217,299 |
| May 02, 2024 | 32,150.00 | 32,450.00 | 31,200.00 | 31,300.00 | 31,300.00 | 623,902 |
| Apr 30, 2024 | 32,600.00 | 32,800.00 | 32,300.00 | 32,350.00 | 32,350.00 | 355,688 |
| Apr 29, 2024 | 31,750.00 | 32,750.00 | 31,500.00 | 32,600.00 | 32,600.00 | 594,761 |
| Apr 26, 2024 | 31,450.00 | 31,750.00 | 31,300.00 | 31,500.00 | 31,500.00 | 243,887 |
| Apr 25, 2024 | 31,300.00 | 31,750.00 | 31,050.00 | 31,450.00 | 31,450.00 | 260,343 |
| Apr 24, 2024 | 31,800.00 | 31,850.00 | 31,400.00 | 31,600.00 | 31,600.00 | 281,548 |
| Apr 23, 2024 | 32,050.00 | 32,100.00 | 31,500.00 | 31,550.00 | 31,550.00 | 293,955 |
| Apr 22, 2024 | 31,900.00 | 32,200.00 | 31,700.00 | 32,050.00 | 32,050.00 | 229,179 |
| Apr 19, 2024 | 31,600.00 | 31,750.00 | 31,100.00 | 31,500.00 | 31,500.00 | 422,669 |
| Apr 18, 2024 | 31,150.00 | 32,500.00 | 31,100.00 | 32,050.00 | 32,050.00 | 652,366 |
| Apr 17, 2024 | 30,850.00 | 31,100.00 | 30,550.00 | 30,650.00 | 30,650.00 | 277,989 |
| Apr 16, 2024 | 31,150.00 | 31,350.00 | 30,800.00 | 30,850.00 | 30,850.00 | 382,947 |
| Apr 15, 2024 | 31,500.00 | 31,600.00 | 31,100.00 | 31,400.00 | 31,400.00 | 296,270 |
| Apr 12, 2024 | 31,850.00 | 32,000.00 | 31,600.00 | 31,700.00 | 31,700.00 | 269,450 |
| Apr 11, 2024 | 31,700.00 | 32,300.00 | 31,400.00 | 31,850.00 | 31,850.00 | 330,608 |
| Apr 09, 2024 | 32,000.00 | 32,550.00 | 31,950.00 | 32,100.00 | 32,100.00 | 230,670 |
| Apr 08, 2024 | 32,000.00 | 32,150.00 | 31,600.00 | 31,850.00 | 31,850.00 | 268,994 |
| Apr 05, 2024 | 31,600.00 | 32,350.00 | 31,600.00 | 31,950.00 | 31,950.00 | 251,272 |
| Apr 04, 2024 | 31,850.00 | 32,100.00 | 31,650.00 | 31,750.00 | 31,750.00 | 310,461 |
| Apr 03, 2024 | 32,000.00 | 32,050.00 | 31,650.00 | 31,650.00 | 31,650.00 | 442,840 |
| Apr 02, 2024 | 32,450.00 | 32,700.00 | 32,200.00 | 32,200.00 | 32,200.00 | 289,191 |
| Apr 01, 2024 | 32,100.00 | 32,750.00 | 31,950.00 | 32,650.00 | 32,650.00 | 509,929 |
| Mar 29, 2024 | 31,950.00 | 32,150.00 | 31,800.00 | 31,800.00 | 31,800.00 | 253,153 |
| Mar 28, 2024 | 32,150.00 | 32,300.00 | 31,800.00 | 31,800.00 | 31,800.00 | 738,847 |
| Mar 28, 2024 | 1000 Dividend | |||||
| Mar 27, 2024 | 32,500.00 | 32,700.00 | 32,400.00 | 32,600.00 | 31,600.00 | 359,671 |
| Mar 26, 2024 | 32,650.00 | 32,950.00 | 32,450.00 | 32,550.00 | 31,551.53 | 371,102 |
| Mar 25, 2024 | 32,850.00 | 32,900.00 | 32,250.00 | 32,450.00 | 31,454.60 | 525,439 |
| Mar 22, 2024 | 32,850.00 | 33,300.00 | 32,850.00 | 32,850.00 | 31,842.33 | 301,437 |
| Mar 21, 2024 | 33,000.00 | 33,150.00 | 32,700.00 | 33,050.00 | 32,036.20 | 455,462 |
| Mar 20, 2024 | 32,550.00 | 33,000.00 | 32,550.00 | 32,700.00 | 31,696.93 | 232,839 |
| Mar 19, 2024 | 33,000.00 | 33,000.00 | 32,150.00 | 32,250.00 | 31,260.73 | 538,174 |
| Mar 18, 2024 | 33,400.00 | 33,450.00 | 32,950.00 | 33,150.00 | 32,133.13 | 181,732 |
| Mar 15, 2024 | 33,500.00 | 33,950.00 | 33,050.00 | 33,100.00 | 32,084.66 | 541,732 |
| Mar 14, 2024 | 32,950.00 | 34,150.00 | 32,850.00 | 33,500.00 | 32,472.39 | 740,329 |
| Mar 13, 2024 | 33,500.00 | 33,500.00 | 32,700.00 | 32,750.00 | 31,745.40 | 462,796 |
| Mar 12, 2024 | 33,700.00 | 33,700.00 | 33,200.00 | 33,250.00 | 32,230.06 | 302,845 |
| Mar 11, 2024 | 33,950.00 | 34,200.00 | 33,300.00 | 33,400.00 | 32,375.46 | 261,007 |
| Mar 08, 2024 | 34,100.00 | 34,500.00 | 33,850.00 | 34,200.00 | 33,150.92 | 211,364 |
| Mar 07, 2024 | 34,500.00 | 34,650.00 | 33,550.00 | 33,700.00 | 32,666.26 | 391,886 |
| Mar 06, 2024 | 34,550.00 | 34,900.00 | 34,050.00 | 34,350.00 | 33,296.32 | 271,699 |
| Mar 05, 2024 | 34,750.00 | 35,250.00 | 34,550.00 | 34,800.00 | 33,732.52 | 196,784 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.