Canada markets closed

Hyundai Steel Company (004020.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
33,350.00-750.00 (-2.20%)
As of 10:24AM KST. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202334,150.0034,200.0033,400.0033,350.0033,350.00152,023
Mar 28, 202333,100.0034,100.0033,100.0034,100.0034,100.00469,998
Mar 27, 202333,200.0033,600.0032,850.0033,050.0033,050.00332,677
Mar 24, 202333,600.0033,600.0033,000.0033,200.0033,200.00359,607
Mar 23, 202332,950.0034,150.0032,700.0033,900.0033,900.00548,858
Mar 22, 202334,000.0034,300.0033,250.0033,300.0033,300.00430,246
Mar 21, 202333,500.0033,950.0033,450.0033,650.0033,650.00257,016
Mar 20, 202333,850.0034,150.0033,150.0033,150.0033,150.00280,850
Mar 17, 202333,150.0033,700.0033,050.0033,500.0033,500.00491,074
Mar 16, 202332,750.0033,250.0032,500.0032,800.0032,800.00545,940
Mar 15, 202333,650.0034,000.0033,100.0033,300.0033,300.00448,865
Mar 14, 202334,000.0034,000.0033,000.0033,050.0033,050.00519,228
Mar 13, 202334,100.0034,450.0033,650.0034,400.0034,400.00328,609
Mar 10, 202334,200.0034,600.0034,000.0034,250.0034,250.00402,906
Mar 09, 202334,950.0035,350.0034,600.0034,700.0034,700.00656,947
Mar 08, 202335,450.0035,450.0034,250.0034,800.0034,800.00747,362
Mar 07, 202335,800.0036,450.0035,500.0035,700.0035,700.00574,421
Mar 06, 202337,450.0037,650.0035,700.0035,800.0035,800.001,150,926
Mar 03, 202337,500.0038,200.0037,000.0038,100.0038,100.00943,506
Mar 02, 202335,600.0037,750.0035,600.0037,250.0037,250.001,101,069
Feb 28, 202336,100.0036,400.0035,000.0035,000.0035,000.00618,376
Feb 27, 202336,250.0036,650.0035,700.0036,050.0036,050.00556,139
Feb 24, 202337,600.0037,850.0036,250.0036,450.0036,450.002,733
Feb 23, 202337,700.0037,950.0036,700.0037,750.0037,750.003,549
Feb 22, 202337,800.0038,300.0037,550.0037,800.0037,800.005,482
Feb 21, 202336,300.0038,550.0036,300.0038,300.0038,300.0013,391
Feb 20, 202335,450.0036,300.0035,100.0035,850.0035,850.009,537
Feb 17, 202334,650.0035,500.0034,500.0034,950.0034,950.001,922
Feb 16, 202334,850.0034,900.0034,250.0034,850.0034,850.004,610
Feb 15, 202334,300.0035,800.0034,300.0034,550.0034,550.005,832
Feb 14, 202333,900.0034,650.0033,900.0034,250.0034,250.00629
Feb 13, 202333,250.0033,700.0032,900.0033,650.0033,650.00578
Feb 10, 202333,350.0033,800.0033,150.0033,550.0033,550.00851
Feb 09, 202333,200.0034,150.0033,200.0033,550.0033,550.007,733
Feb 08, 202332,850.0033,650.0032,850.0033,600.0033,600.001,102
Feb 07, 202333,500.0033,650.0032,750.0032,800.0032,800.001,902
Feb 06, 202333,850.0034,400.0033,500.0034,000.0034,000.00596
Feb 03, 202334,000.0034,250.0033,550.0034,050.0034,050.00646
Feb 02, 202334,950.0035,150.0034,000.0034,100.0034,100.001,222
Feb 01, 202334,400.0034,800.0034,200.0034,750.0034,750.00584
Jan 31, 202335,000.0035,100.0034,100.0034,200.0034,200.001,101
Jan 30, 202335,400.0035,800.0034,700.0034,750.0034,750.00743
Jan 27, 202335,400.0035,900.0035,250.0035,700.0035,700.001,008
Jan 26, 202334,350.0035,500.0034,200.0035,450.0035,450.00883
Jan 25, 202334,950.0035,500.0034,300.0034,350.0034,350.00701
Jan 20, 202334,400.0035,300.0034,050.0035,200.0035,200.00455,493
Jan 19, 202333,800.0034,450.0033,750.0034,300.0034,300.00227,337
Jan 18, 202334,500.0034,650.0033,800.0034,300.0034,300.00381,109
Jan 17, 202334,750.0035,500.0034,550.0034,750.0034,750.00550,840
Jan 16, 202334,600.0035,100.0034,250.0034,700.0034,700.00506,332
Jan 13, 202333,150.0034,700.0033,150.0034,500.0034,500.001,042,651
Jan 12, 202333,250.0033,600.0032,700.0032,700.0032,700.00592,830
Jan 11, 202333,350.0033,700.0033,150.0033,250.0033,250.00385,272
Jan 10, 202332,950.0033,500.0032,800.0033,350.0033,350.00453,893
Jan 09, 202332,600.0033,250.0032,450.0032,950.0032,950.00438,998
Jan 06, 202331,050.0032,500.0031,050.0032,350.0032,350.00502,754
Jan 05, 202330,800.0031,800.0030,800.0031,650.0031,650.00429,073
Jan 04, 202329,950.0031,000.0029,950.0030,800.0030,800.00352,575
Jan 03, 202330,200.0030,600.0028,750.0030,300.0030,300.00641,808
Jan 02, 202330,600.0030,700.0030,100.0030,450.0030,450.00255,154
Dec 29, 202231,700.0032,000.0030,600.0030,600.0030,600.00347,045
Dec 28, 202232,000.0032,100.0031,500.0032,050.0032,050.00368,033
Dec 28, 20221000 Dividend
Dec 27, 202232,650.0032,800.0032,400.0032,700.0031,700.00308,163
Dec 26, 202232,600.0032,650.0032,200.0032,600.0031,603.06246,286
Dec 23, 202232,350.0032,600.0032,100.0032,350.0031,360.70256,226
Dec 22, 202231,950.0032,800.0031,700.0032,700.0031,700.00354,876
Dec 21, 202232,100.0032,400.0031,550.0031,700.0030,730.58320,717
Dec 20, 202231,750.0032,000.0031,400.0031,750.0030,779.05304,824
Dec 19, 202231,500.0032,100.0031,500.0031,950.0030,972.94204,243
Dec 16, 202232,200.0032,700.0031,750.0031,900.0030,924.46420,685
Dec 15, 202233,050.0033,200.0032,700.0033,050.0032,039.30187,818
Dec 14, 202233,150.0033,400.0032,700.0033,050.0032,039.30248,377
Dec 13, 202232,700.0033,300.0032,550.0032,850.0031,845.41299,680
Dec 12, 202233,000.0033,400.0032,200.0032,350.0031,360.70484,039
Dec 09, 202231,650.0033,100.0031,500.0033,100.0032,087.77598,908
Dec 08, 202232,500.0032,500.0031,100.0031,600.0030,633.64545,233
Dec 07, 202232,450.0032,650.0031,850.0032,450.0031,457.64244,317
Dec 06, 202233,250.0033,500.0032,250.0032,300.0031,312.23318,067
Dec 05, 202233,850.0034,250.0033,250.0033,700.0032,669.42254,356
Dec 02, 202234,200.0034,400.0033,650.0033,750.0032,717.89286,120
Dec 01, 202234,350.0034,900.0034,100.0034,300.0033,251.07421,499
Nov 30, 202233,350.0033,900.0032,950.0033,900.0032,863.30480,290
Nov 29, 202233,050.0033,550.0032,550.0033,550.0032,524.01281,371
Nov 28, 202233,300.0033,300.0032,250.0032,800.0031,796.94332,210
Nov 25, 202233,400.0033,750.0033,150.0033,400.0032,378.59181,809
Nov 24, 202233,500.0033,650.0033,000.0033,100.0032,087.77174,156
Nov 23, 202233,200.0033,550.0032,900.0033,400.0032,378.59287,277
Nov 22, 202232,950.0033,450.0032,800.0033,150.0032,136.24265,408
Nov 21, 202232,600.0033,200.0032,450.0033,000.0031,990.82237,109
Nov 18, 202233,400.0033,750.0032,900.0033,000.0031,990.82301,476
Nov 17, 202233,700.0033,850.0033,150.0033,350.0032,330.12314,964
Nov 16, 202233,850.0033,900.0032,450.0033,750.0032,717.89445,187
Nov 15, 202233,300.0033,900.0033,000.0033,700.0032,669.42433,177
Nov 14, 202232,250.0033,900.0031,950.0033,300.0032,281.65928,415
Nov 11, 202232,150.0032,150.0031,450.0031,850.0030,875.99534,631
Nov 10, 202230,850.0031,700.0030,800.0030,900.0029,955.04509,940
Nov 09, 202231,200.0031,700.0031,050.0031,350.0030,391.28520,062
Nov 08, 202230,750.0031,150.0030,500.0030,750.0029,809.63494,212
Nov 07, 202228,750.0030,800.0028,750.0030,650.0029,712.691,119,381
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...