Hyundai Steel Company (004020.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Dec 12, 2022 - Dec 12, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2023 | 34,900.00 | 35,000.00 | 34,500.00 | 34,750.00 | 34,750.00 | 129,112 |
| Dec 08, 2023 | 35,150.00 | 35,150.00 | 34,400.00 | 34,750.00 | 34,750.00 | 201,909 |
| Dec 07, 2023 | 35,050.00 | 35,400.00 | 34,250.00 | 34,750.00 | 34,750.00 | 194,709 |
| Dec 06, 2023 | 35,900.00 | 36,100.00 | 35,150.00 | 35,200.00 | 35,200.00 | 186,210 |
| Dec 05, 2023 | 35,000.00 | 36,200.00 | 34,950.00 | 35,900.00 | 35,900.00 | 252,719 |
| Dec 04, 2023 | 35,350.00 | 35,650.00 | 34,900.00 | 35,300.00 | 35,300.00 | 182,658 |
| Dec 01, 2023 | 35,200.00 | 35,650.00 | 34,900.00 | 34,900.00 | 34,900.00 | 154,213 |
| Nov 30, 2023 | 35,050.00 | 35,200.00 | 34,500.00 | 35,200.00 | 35,200.00 | 415,887 |
| Nov 29, 2023 | 35,600.00 | 35,950.00 | 35,050.00 | 35,100.00 | 35,100.00 | 249,482 |
| Nov 28, 2023 | 36,000.00 | 36,000.00 | 35,100.00 | 35,950.00 | 35,950.00 | 206,977 |
| Nov 27, 2023 | 35,550.00 | 35,900.00 | 35,300.00 | 35,800.00 | 35,800.00 | 180,444 |
| Nov 24, 2023 | 35,450.00 | 35,850.00 | 35,350.00 | 35,550.00 | 35,550.00 | 133,750 |
| Nov 23, 2023 | 35,800.00 | 35,900.00 | 35,200.00 | 35,350.00 | 35,350.00 | 157,475 |
| Nov 22, 2023 | 34,900.00 | 35,850.00 | 34,850.00 | 35,750.00 | 35,750.00 | 242,773 |
| Nov 21, 2023 | 35,050.00 | 35,400.00 | 34,800.00 | 35,150.00 | 35,150.00 | 210,946 |
| Nov 20, 2023 | 34,800.00 | 35,050.00 | 34,500.00 | 34,700.00 | 34,700.00 | 154,328 |
| Nov 17, 2023 | 34,750.00 | 35,150.00 | 34,400.00 | 35,150.00 | 35,150.00 | 228,160 |
| Nov 16, 2023 | 34,250.00 | 34,900.00 | 33,950.00 | 34,900.00 | 34,900.00 | 209,296 |
| Nov 15, 2023 | 34,200.00 | 34,700.00 | 34,100.00 | 34,550.00 | 34,550.00 | 349,655 |
| Nov 14, 2023 | 34,050.00 | 34,050.00 | 33,350.00 | 33,600.00 | 33,600.00 | 294,929 |
| Nov 13, 2023 | 34,500.00 | 34,550.00 | 33,600.00 | 33,750.00 | 33,750.00 | 220,896 |
| Nov 10, 2023 | 34,000.00 | 34,400.00 | 33,700.00 | 34,250.00 | 34,250.00 | 166,133 |
| Nov 09, 2023 | 33,600.00 | 34,300.00 | 33,100.00 | 34,300.00 | 34,300.00 | 346,307 |
| Nov 08, 2023 | 34,700.00 | 34,700.00 | 33,400.00 | 33,650.00 | 33,650.00 | 273,829 |
| Nov 07, 2023 | 34,050.00 | 34,600.00 | 33,550.00 | 34,450.00 | 34,450.00 | 381,204 |
| Nov 06, 2023 | 33,650.00 | 34,300.00 | 33,400.00 | 34,300.00 | 34,300.00 | 538,306 |
| Nov 03, 2023 | 33,650.00 | 34,100.00 | 32,900.00 | 33,150.00 | 33,150.00 | 336,370 |
| Nov 02, 2023 | 33,500.00 | 33,500.00 | 32,950.00 | 33,350.00 | 33,350.00 | 407,195 |
| Nov 01, 2023 | 33,050.00 | 33,500.00 | 32,150.00 | 33,350.00 | 33,350.00 | 517,320 |
| Oct 31, 2023 | 32,950.00 | 33,450.00 | 32,350.00 | 32,750.00 | 32,750.00 | 664,409 |
| Oct 30, 2023 | 30,800.00 | 32,800.00 | 30,700.00 | 32,650.00 | 32,650.00 | 565,332 |
| Oct 27, 2023 | 32,300.00 | 32,300.00 | 30,900.00 | 31,000.00 | 31,000.00 | 560,967 |
| Oct 26, 2023 | 32,700.00 | 32,700.00 | 31,700.00 | 32,000.00 | 32,000.00 | 583,569 |
| Oct 25, 2023 | 32,500.00 | 33,450.00 | 32,200.00 | 33,250.00 | 33,250.00 | 584,725 |
| Oct 24, 2023 | 32,050.00 | 32,300.00 | 31,200.00 | 32,300.00 | 32,300.00 | 416,373 |
| Oct 23, 2023 | 32,100.00 | 32,100.00 | 31,550.00 | 31,750.00 | 31,750.00 | 387,496 |
| Oct 20, 2023 | 32,350.00 | 32,650.00 | 31,750.00 | 32,100.00 | 32,100.00 | 501,016 |
| Oct 19, 2023 | 32,750.00 | 32,850.00 | 32,250.00 | 32,400.00 | 32,400.00 | 442,111 |
| Oct 18, 2023 | 33,300.00 | 33,650.00 | 33,200.00 | 33,250.00 | 33,250.00 | 392,969 |
| Oct 17, 2023 | 34,000.00 | 34,000.00 | 33,200.00 | 33,250.00 | 33,250.00 | 408,114 |
| Oct 16, 2023 | 33,650.00 | 34,000.00 | 33,200.00 | 33,750.00 | 33,750.00 | 394,548 |
| Oct 13, 2023 | 34,700.00 | 34,750.00 | 33,550.00 | 33,650.00 | 33,650.00 | 809,572 |
| Oct 12, 2023 | 35,900.00 | 35,950.00 | 34,400.00 | 35,300.00 | 35,300.00 | 761,860 |
| Oct 11, 2023 | 35,700.00 | 36,000.00 | 35,300.00 | 35,550.00 | 35,550.00 | 551,739 |
| Oct 10, 2023 | 36,550.00 | 36,700.00 | 34,350.00 | 35,300.00 | 35,300.00 | 716,423 |
| Oct 06, 2023 | 35,900.00 | 36,250.00 | 35,550.00 | 35,850.00 | 35,850.00 | 245,662 |
| Oct 05, 2023 | 37,050.00 | 37,300.00 | 35,900.00 | 35,950.00 | 35,950.00 | 423,047 |
| Oct 04, 2023 | 38,050.00 | 38,250.00 | 36,600.00 | 36,650.00 | 36,650.00 | 503,778 |
| Sept 27, 2023 | 37,750.00 | 38,200.00 | 37,600.00 | 38,050.00 | 38,050.00 | 268,568 |
| Sept 26, 2023 | 38,550.00 | 39,000.00 | 37,850.00 | 38,050.00 | 38,050.00 | 322,715 |
| Sept 25, 2023 | 39,700.00 | 39,900.00 | 38,450.00 | 38,750.00 | 38,750.00 | 319,345 |
| Sept 22, 2023 | 39,100.00 | 39,800.00 | 38,700.00 | 39,650.00 | 39,650.00 | 338,987 |
| Sept 21, 2023 | 39,900.00 | 40,500.00 | 39,350.00 | 39,400.00 | 39,400.00 | 442,943 |
| Sept 20, 2023 | 39,600.00 | 40,900.00 | 39,550.00 | 40,200.00 | 40,200.00 | 647,480 |
| Sept 19, 2023 | 39,150.00 | 39,700.00 | 38,800.00 | 39,400.00 | 39,400.00 | 259,628 |
| Sept 18, 2023 | 39,100.00 | 39,300.00 | 38,400.00 | 38,950.00 | 38,950.00 | 319,570 |
| Sept 15, 2023 | 39,000.00 | 39,650.00 | 38,400.00 | 39,450.00 | 39,450.00 | 522,144 |
| Sept 14, 2023 | 38,700.00 | 38,900.00 | 37,900.00 | 38,900.00 | 38,900.00 | 404,678 |
| Sept 13, 2023 | 37,500.00 | 38,750.00 | 37,400.00 | 38,550.00 | 38,550.00 | 445,156 |
| Sept 12, 2023 | 38,150.00 | 38,250.00 | 37,350.00 | 37,800.00 | 37,800.00 | 281,343 |
| Sept 11, 2023 | 39,400.00 | 39,400.00 | 37,900.00 | 38,100.00 | 38,100.00 | 275,882 |
| Sept 08, 2023 | 38,700.00 | 39,000.00 | 37,800.00 | 38,950.00 | 38,950.00 | 279,469 |
| Sept 07, 2023 | 38,850.00 | 39,350.00 | 38,200.00 | 38,550.00 | 38,550.00 | 445,652 |
| Sept 06, 2023 | 39,100.00 | 40,000.00 | 38,850.00 | 39,150.00 | 39,150.00 | 467,729 |
| Sept 05, 2023 | 39,450.00 | 39,500.00 | 38,750.00 | 39,100.00 | 39,100.00 | 420,836 |
| Sept 04, 2023 | 37,850.00 | 39,850.00 | 37,750.00 | 39,500.00 | 39,500.00 | 1,025,405 |
| Sept 01, 2023 | 35,800.00 | 38,400.00 | 35,700.00 | 38,000.00 | 38,000.00 | 1,213,134 |
| Aug 31, 2023 | 36,000.00 | 37,050.00 | 35,850.00 | 36,200.00 | 36,200.00 | 671,653 |
| Aug 30, 2023 | 35,800.00 | 36,300.00 | 35,700.00 | 35,750.00 | 35,750.00 | 298,353 |
| Aug 29, 2023 | 35,100.00 | 35,650.00 | 34,950.00 | 35,500.00 | 35,500.00 | 245,499 |
| Aug 28, 2023 | 35,300.00 | 35,600.00 | 34,850.00 | 35,050.00 | 35,050.00 | 294,908 |
| Aug 25, 2023 | 34,100.00 | 35,350.00 | 34,100.00 | 34,850.00 | 34,850.00 | 301,358 |
| Aug 24, 2023 | 35,000.00 | 35,000.00 | 34,500.00 | 34,650.00 | 34,650.00 | 205,880 |
| Aug 23, 2023 | 34,150.00 | 35,200.00 | 34,000.00 | 34,700.00 | 34,700.00 | 299,669 |
| Aug 22, 2023 | 34,000.00 | 34,800.00 | 33,950.00 | 34,450.00 | 34,450.00 | 317,918 |
| Aug 21, 2023 | 34,100.00 | 34,400.00 | 33,650.00 | 34,150.00 | 34,150.00 | 229,378 |
| Aug 18, 2023 | 34,450.00 | 34,450.00 | 33,900.00 | 34,150.00 | 34,150.00 | 380,286 |
| Aug 17, 2023 | 34,000.00 | 34,800.00 | 34,000.00 | 34,700.00 | 34,700.00 | 409,566 |
| Aug 16, 2023 | 34,150.00 | 34,700.00 | 33,750.00 | 34,300.00 | 34,300.00 | 403,518 |
| Aug 14, 2023 | 34,600.00 | 34,850.00 | 34,200.00 | 34,600.00 | 34,600.00 | 320,904 |
| Aug 11, 2023 | 35,150.00 | 35,250.00 | 34,650.00 | 34,700.00 | 34,700.00 | 305,115 |
| Aug 10, 2023 | 34,750.00 | 35,450.00 | 34,700.00 | 35,050.00 | 35,050.00 | 379,015 |
| Aug 09, 2023 | 35,750.00 | 35,750.00 | 34,450.00 | 34,950.00 | 34,950.00 | 395,871 |
| Aug 08, 2023 | 35,500.00 | 36,350.00 | 35,400.00 | 35,600.00 | 35,600.00 | 332,217 |
| Aug 07, 2023 | 35,800.00 | 35,900.00 | 35,000.00 | 35,150.00 | 35,150.00 | 251,372 |
| Aug 04, 2023 | 36,700.00 | 36,700.00 | 35,700.00 | 35,800.00 | 35,800.00 | 392,889 |
| Aug 03, 2023 | 36,200.00 | 37,700.00 | 35,800.00 | 36,900.00 | 36,900.00 | 994,942 |
| Aug 02, 2023 | 36,200.00 | 36,400.00 | 35,500.00 | 35,900.00 | 35,900.00 | 535,793 |
| Aug 01, 2023 | 36,250.00 | 36,700.00 | 35,600.00 | 36,650.00 | 36,650.00 | 582,513 |
| Jul 31, 2023 | 36,150.00 | 37,000.00 | 35,700.00 | 36,150.00 | 36,150.00 | 713,314 |
| Jul 28, 2023 | 34,600.00 | 35,850.00 | 34,600.00 | 35,850.00 | 35,850.00 | 770,555 |
| Jul 27, 2023 | 33,050.00 | 35,350.00 | 33,000.00 | 34,950.00 | 34,950.00 | 1,220,577 |
| Jul 26, 2023 | 34,350.00 | 34,350.00 | 32,600.00 | 32,900.00 | 32,900.00 | 1,114,352 |
| Jul 25, 2023 | 34,000.00 | 34,550.00 | 33,950.00 | 34,450.00 | 34,450.00 | 640,691 |
| Jul 24, 2023 | 33,700.00 | 34,250.00 | 33,400.00 | 33,950.00 | 33,950.00 | 562,172 |
| Jul 21, 2023 | 33,300.00 | 33,950.00 | 32,700.00 | 33,700.00 | 33,700.00 | 440,704 |
| Jul 20, 2023 | 33,450.00 | 33,650.00 | 33,050.00 | 33,400.00 | 33,400.00 | 346,391 |
| Jul 19, 2023 | 33,650.00 | 34,000.00 | 33,400.00 | 33,450.00 | 33,450.00 | 307,751 |
| Jul 18, 2023 | 33,900.00 | 34,100.00 | 33,450.00 | 33,650.00 | 33,650.00 | 292,043 |
| Jul 17, 2023 | 34,300.00 | 34,550.00 | 33,750.00 | 33,850.00 | 33,850.00 | 428,985 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.