Canada markets open in 5 hours 27 minutes

Hyundai Steel Company (004020.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
33,250.00-650.00 (-1.92%)
At close: 03:30PM KST
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202233,700.0033,700.0033,050.0033,250.0033,250.00387,829
Aug 17, 202234,300.0034,500.0033,650.0033,900.0033,900.00422,904
Aug 16, 202235,500.0035,800.0033,950.0034,050.0034,050.00832,719
Aug 12, 202234,400.0035,200.0034,350.0035,100.0035,100.00468,719
Aug 11, 202234,400.0034,700.0034,000.0034,600.0034,600.00527,339
Aug 10, 202233,650.0034,200.0033,300.0034,000.0034,000.00444,027
Aug 09, 202233,750.0034,500.0033,450.0033,700.0033,700.00530,308
Aug 08, 202233,300.0033,500.0033,000.0033,500.0033,500.00212,988
Aug 05, 202232,950.0033,650.0032,950.0033,350.0033,350.00370,636
Aug 04, 202233,150.0033,300.0032,750.0032,900.0032,900.00294,969
Aug 03, 202233,050.0033,150.0032,550.0033,000.0033,000.00334,435
Aug 02, 202233,950.0034,100.0033,000.0033,150.0033,150.00355,586
Aug 01, 202234,200.0034,400.0033,550.0033,900.0033,900.00423,635
Jul 29, 202233,450.0034,100.0033,350.0034,100.0034,100.00618,135
Jul 28, 202233,350.0033,550.0033,100.0033,350.0033,350.00391,688
Jul 27, 202233,700.0033,800.0032,700.0033,150.0033,150.00575,118
Jul 26, 202233,150.0033,600.0032,900.0033,500.0033,500.00362,632
Jul 25, 202233,000.0033,450.0032,800.0033,300.0033,300.00318,762
Jul 22, 202233,300.0033,650.0032,900.0033,050.0033,050.00407,449
Jul 21, 202232,700.0033,750.0032,600.0033,600.0033,600.00342,075
Jul 20, 202233,150.0033,300.0032,750.0033,050.0033,050.00415,165
Jul 19, 202232,000.0032,750.0031,900.0032,600.0032,600.00342,684
Jul 18, 202231,700.0032,150.0031,350.0032,100.0032,100.00382,662
Jul 15, 202231,900.0032,000.0030,650.0031,400.0031,400.00344,704
Jul 14, 202231,450.0031,850.0031,200.0031,650.0031,650.00320,461
Jul 13, 202231,300.0032,250.0031,100.0031,750.0031,750.00385,061
Jul 12, 202231,950.0032,100.0030,700.0031,000.0031,000.00540,649
Jul 11, 202232,850.0033,050.0032,050.0032,150.0032,150.00288,354
Jul 08, 202232,800.0033,300.0032,650.0032,750.0032,750.00359,003
Jul 07, 202232,900.0033,050.0032,400.0032,550.0032,550.00373,462
Jul 06, 202233,000.0033,450.0032,350.0032,500.0032,500.00438,113
Jul 05, 202232,750.0033,800.0032,300.0033,750.0033,750.00446,952
Jul 04, 202233,200.0033,500.0031,900.0032,300.0032,300.00593,315
Jul 01, 202232,500.0033,650.0032,450.0032,850.0032,850.00509,718
Jun 30, 202232,900.0033,300.0032,100.0032,100.0032,100.00331,887
Jun 29, 202232,750.0033,150.0032,500.0032,700.0032,700.00319,552
Jun 28, 202232,950.0034,000.0032,900.0033,400.0033,400.00455,911
Jun 27, 202233,200.0033,600.0032,400.0033,100.0033,100.00469,800
Jun 24, 202231,450.0033,150.0031,350.0032,800.0032,800.00669,257
Jun 23, 202232,250.0032,750.0031,050.0031,650.0031,650.00981,355
Jun 22, 202234,150.0034,400.0032,450.0032,500.0032,500.00680,962
Jun 21, 202234,250.0034,450.0033,750.0034,000.0034,000.00501,818
Jun 20, 202236,250.0036,300.0033,600.0033,900.0033,900.00864,871
Jun 17, 202236,150.0036,300.0035,400.0036,100.0036,100.00870,144
Jun 16, 202237,450.0038,000.0037,050.0037,250.0037,250.00358,791
Jun 15, 202238,150.0038,350.0036,600.0037,050.0037,050.00601,809
Jun 14, 202237,700.0038,400.0037,450.0037,850.0037,850.00673,989
Jun 13, 202239,600.0039,750.0038,500.0038,500.0038,500.00677,602
Jun 10, 202241,000.0041,000.0040,100.0040,550.0040,550.00420,365
Jun 09, 202241,100.0041,450.0040,800.0041,450.0041,450.00370,838
Jun 08, 202241,500.0041,700.0041,150.0041,300.0041,300.00229,571
Jun 07, 202241,500.0041,850.0040,950.0041,400.0041,400.00364,541
Jun 03, 202241,800.0042,250.0041,500.0041,700.0041,700.00284,515
Jun 02, 202241,250.0042,200.0040,850.0041,450.0041,450.00519,935
May 31, 202241,400.0041,500.0040,900.0041,250.0041,250.00633,044
May 30, 202241,400.0041,650.0040,900.0041,300.0041,300.00262,181
May 27, 202241,450.0041,450.0040,900.0041,050.0041,050.00228,553
May 26, 202240,450.0041,200.0040,450.0041,000.0041,000.00293,126
May 25, 202240,450.0040,900.0040,250.0040,550.0040,550.00279,773
May 24, 202240,450.0041,300.0040,200.0040,250.0040,250.00525,355
May 23, 202240,600.0040,600.0040,050.0040,350.0040,350.00252,802
May 20, 202239,800.0040,600.0039,750.0040,150.0040,150.00368,187
May 19, 202239,200.0039,750.0039,200.0039,450.0039,450.00449,001
May 18, 202240,700.0040,700.0040,000.0040,200.0040,200.00383,332
May 17, 202240,100.0041,050.0040,100.0040,400.0040,400.00374,563
May 16, 202240,750.0040,900.0040,000.0040,150.0040,150.00383,752
May 13, 202240,000.0040,600.0039,950.0040,500.0040,500.00391,068
May 12, 202239,750.0040,950.0039,700.0039,950.0039,950.00556,447
May 11, 202240,750.0041,100.0040,300.0040,400.0040,400.00416,404
May 10, 202241,550.0041,650.0040,450.0041,000.0041,000.00547,727
May 06, 202243,200.0043,650.0042,250.0043,150.0043,150.00508,985
May 04, 202243,450.0044,350.0043,300.0043,500.0043,500.00490,231
May 03, 202243,700.0044,050.0043,200.0043,500.0043,500.00501,240
May 02, 202243,050.0044,100.0042,800.0044,050.0044,050.00554,749
Apr 29, 202243,950.0044,000.0043,300.0043,500.0043,500.00452,352
Apr 28, 202242,850.0044,250.0042,450.0044,250.0044,250.00964,481
Apr 27, 202241,550.0042,500.0041,350.0042,250.0042,250.00780,482
Apr 26, 202242,750.0043,000.0041,900.0042,350.0042,350.00695,475
Apr 25, 202243,750.0043,900.0042,250.0042,400.0042,400.00684,567
Apr 22, 202244,000.0044,750.0043,400.0044,550.0044,550.00805,690
Apr 21, 202243,400.0044,850.0043,050.0044,500.0044,500.001,484,708
Apr 20, 202242,900.0043,250.0042,300.0042,950.0042,950.00681,048
Apr 19, 202241,200.0042,750.0041,100.0042,650.0042,650.00854,746
Apr 18, 202241,200.0041,250.0040,600.0040,950.0040,950.00274,310
Apr 15, 202241,700.0042,050.0041,300.0041,300.0041,300.00390,492
Apr 14, 202241,450.0041,950.0041,250.0041,500.0041,500.00478,868
Apr 13, 202241,200.0041,850.0041,050.0041,450.0041,450.00474,574
Apr 12, 202240,900.0041,150.0040,500.0041,000.0041,000.00415,823
Apr 11, 202240,350.0041,400.0040,000.0041,350.0041,350.00451,615
Apr 08, 202240,300.0040,450.0039,850.0040,350.0040,350.00227,064
Apr 07, 202240,600.0041,300.0040,050.0040,100.0040,100.00406,105
Apr 06, 202240,950.0041,100.0040,550.0040,850.0040,850.00274,109
Apr 05, 202241,500.0041,550.0040,800.0041,200.0041,200.00271,698
Apr 04, 202240,650.0041,400.0040,500.0041,350.0041,350.00267,144
Apr 01, 202241,250.0041,350.0040,700.0040,750.0040,750.00375,441
Mar 31, 202240,800.0041,550.0040,650.0041,550.0041,550.00640,822
Mar 30, 202241,100.0041,500.0040,400.0040,650.0040,650.00583,491
Mar 29, 202241,200.0041,550.0041,000.0041,150.0041,150.00443,725
Mar 28, 202241,450.0041,600.0040,600.0041,050.0041,050.00539,506
Mar 25, 202242,200.0042,500.0041,350.0041,750.0041,750.00421,704
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...