Hyundai Steel Company (004020.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 10:24AM KST. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 34,150.00 | 34,200.00 | 33,400.00 | 33,350.00 | 33,350.00 | 152,023 |
| Mar 28, 2023 | 33,100.00 | 34,100.00 | 33,100.00 | 34,100.00 | 34,100.00 | 469,998 |
| Mar 27, 2023 | 33,200.00 | 33,600.00 | 32,850.00 | 33,050.00 | 33,050.00 | 332,677 |
| Mar 24, 2023 | 33,600.00 | 33,600.00 | 33,000.00 | 33,200.00 | 33,200.00 | 359,607 |
| Mar 23, 2023 | 32,950.00 | 34,150.00 | 32,700.00 | 33,900.00 | 33,900.00 | 548,858 |
| Mar 22, 2023 | 34,000.00 | 34,300.00 | 33,250.00 | 33,300.00 | 33,300.00 | 430,246 |
| Mar 21, 2023 | 33,500.00 | 33,950.00 | 33,450.00 | 33,650.00 | 33,650.00 | 257,016 |
| Mar 20, 2023 | 33,850.00 | 34,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 280,850 |
| Mar 17, 2023 | 33,150.00 | 33,700.00 | 33,050.00 | 33,500.00 | 33,500.00 | 491,074 |
| Mar 16, 2023 | 32,750.00 | 33,250.00 | 32,500.00 | 32,800.00 | 32,800.00 | 545,940 |
| Mar 15, 2023 | 33,650.00 | 34,000.00 | 33,100.00 | 33,300.00 | 33,300.00 | 448,865 |
| Mar 14, 2023 | 34,000.00 | 34,000.00 | 33,000.00 | 33,050.00 | 33,050.00 | 519,228 |
| Mar 13, 2023 | 34,100.00 | 34,450.00 | 33,650.00 | 34,400.00 | 34,400.00 | 328,609 |
| Mar 10, 2023 | 34,200.00 | 34,600.00 | 34,000.00 | 34,250.00 | 34,250.00 | 402,906 |
| Mar 09, 2023 | 34,950.00 | 35,350.00 | 34,600.00 | 34,700.00 | 34,700.00 | 656,947 |
| Mar 08, 2023 | 35,450.00 | 35,450.00 | 34,250.00 | 34,800.00 | 34,800.00 | 747,362 |
| Mar 07, 2023 | 35,800.00 | 36,450.00 | 35,500.00 | 35,700.00 | 35,700.00 | 574,421 |
| Mar 06, 2023 | 37,450.00 | 37,650.00 | 35,700.00 | 35,800.00 | 35,800.00 | 1,150,926 |
| Mar 03, 2023 | 37,500.00 | 38,200.00 | 37,000.00 | 38,100.00 | 38,100.00 | 943,506 |
| Mar 02, 2023 | 35,600.00 | 37,750.00 | 35,600.00 | 37,250.00 | 37,250.00 | 1,101,069 |
| Feb 28, 2023 | 36,100.00 | 36,400.00 | 35,000.00 | 35,000.00 | 35,000.00 | 618,376 |
| Feb 27, 2023 | 36,250.00 | 36,650.00 | 35,700.00 | 36,050.00 | 36,050.00 | 556,139 |
| Feb 24, 2023 | 37,600.00 | 37,850.00 | 36,250.00 | 36,450.00 | 36,450.00 | 2,733 |
| Feb 23, 2023 | 37,700.00 | 37,950.00 | 36,700.00 | 37,750.00 | 37,750.00 | 3,549 |
| Feb 22, 2023 | 37,800.00 | 38,300.00 | 37,550.00 | 37,800.00 | 37,800.00 | 5,482 |
| Feb 21, 2023 | 36,300.00 | 38,550.00 | 36,300.00 | 38,300.00 | 38,300.00 | 13,391 |
| Feb 20, 2023 | 35,450.00 | 36,300.00 | 35,100.00 | 35,850.00 | 35,850.00 | 9,537 |
| Feb 17, 2023 | 34,650.00 | 35,500.00 | 34,500.00 | 34,950.00 | 34,950.00 | 1,922 |
| Feb 16, 2023 | 34,850.00 | 34,900.00 | 34,250.00 | 34,850.00 | 34,850.00 | 4,610 |
| Feb 15, 2023 | 34,300.00 | 35,800.00 | 34,300.00 | 34,550.00 | 34,550.00 | 5,832 |
| Feb 14, 2023 | 33,900.00 | 34,650.00 | 33,900.00 | 34,250.00 | 34,250.00 | 629 |
| Feb 13, 2023 | 33,250.00 | 33,700.00 | 32,900.00 | 33,650.00 | 33,650.00 | 578 |
| Feb 10, 2023 | 33,350.00 | 33,800.00 | 33,150.00 | 33,550.00 | 33,550.00 | 851 |
| Feb 09, 2023 | 33,200.00 | 34,150.00 | 33,200.00 | 33,550.00 | 33,550.00 | 7,733 |
| Feb 08, 2023 | 32,850.00 | 33,650.00 | 32,850.00 | 33,600.00 | 33,600.00 | 1,102 |
| Feb 07, 2023 | 33,500.00 | 33,650.00 | 32,750.00 | 32,800.00 | 32,800.00 | 1,902 |
| Feb 06, 2023 | 33,850.00 | 34,400.00 | 33,500.00 | 34,000.00 | 34,000.00 | 596 |
| Feb 03, 2023 | 34,000.00 | 34,250.00 | 33,550.00 | 34,050.00 | 34,050.00 | 646 |
| Feb 02, 2023 | 34,950.00 | 35,150.00 | 34,000.00 | 34,100.00 | 34,100.00 | 1,222 |
| Feb 01, 2023 | 34,400.00 | 34,800.00 | 34,200.00 | 34,750.00 | 34,750.00 | 584 |
| Jan 31, 2023 | 35,000.00 | 35,100.00 | 34,100.00 | 34,200.00 | 34,200.00 | 1,101 |
| Jan 30, 2023 | 35,400.00 | 35,800.00 | 34,700.00 | 34,750.00 | 34,750.00 | 743 |
| Jan 27, 2023 | 35,400.00 | 35,900.00 | 35,250.00 | 35,700.00 | 35,700.00 | 1,008 |
| Jan 26, 2023 | 34,350.00 | 35,500.00 | 34,200.00 | 35,450.00 | 35,450.00 | 883 |
| Jan 25, 2023 | 34,950.00 | 35,500.00 | 34,300.00 | 34,350.00 | 34,350.00 | 701 |
| Jan 20, 2023 | 34,400.00 | 35,300.00 | 34,050.00 | 35,200.00 | 35,200.00 | 455,493 |
| Jan 19, 2023 | 33,800.00 | 34,450.00 | 33,750.00 | 34,300.00 | 34,300.00 | 227,337 |
| Jan 18, 2023 | 34,500.00 | 34,650.00 | 33,800.00 | 34,300.00 | 34,300.00 | 381,109 |
| Jan 17, 2023 | 34,750.00 | 35,500.00 | 34,550.00 | 34,750.00 | 34,750.00 | 550,840 |
| Jan 16, 2023 | 34,600.00 | 35,100.00 | 34,250.00 | 34,700.00 | 34,700.00 | 506,332 |
| Jan 13, 2023 | 33,150.00 | 34,700.00 | 33,150.00 | 34,500.00 | 34,500.00 | 1,042,651 |
| Jan 12, 2023 | 33,250.00 | 33,600.00 | 32,700.00 | 32,700.00 | 32,700.00 | 592,830 |
| Jan 11, 2023 | 33,350.00 | 33,700.00 | 33,150.00 | 33,250.00 | 33,250.00 | 385,272 |
| Jan 10, 2023 | 32,950.00 | 33,500.00 | 32,800.00 | 33,350.00 | 33,350.00 | 453,893 |
| Jan 09, 2023 | 32,600.00 | 33,250.00 | 32,450.00 | 32,950.00 | 32,950.00 | 438,998 |
| Jan 06, 2023 | 31,050.00 | 32,500.00 | 31,050.00 | 32,350.00 | 32,350.00 | 502,754 |
| Jan 05, 2023 | 30,800.00 | 31,800.00 | 30,800.00 | 31,650.00 | 31,650.00 | 429,073 |
| Jan 04, 2023 | 29,950.00 | 31,000.00 | 29,950.00 | 30,800.00 | 30,800.00 | 352,575 |
| Jan 03, 2023 | 30,200.00 | 30,600.00 | 28,750.00 | 30,300.00 | 30,300.00 | 641,808 |
| Jan 02, 2023 | 30,600.00 | 30,700.00 | 30,100.00 | 30,450.00 | 30,450.00 | 255,154 |
| Dec 29, 2022 | 31,700.00 | 32,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | 347,045 |
| Dec 28, 2022 | 32,000.00 | 32,100.00 | 31,500.00 | 32,050.00 | 32,050.00 | 368,033 |
| Dec 28, 2022 | 1000 Dividend | |||||
| Dec 27, 2022 | 32,650.00 | 32,800.00 | 32,400.00 | 32,700.00 | 31,700.00 | 308,163 |
| Dec 26, 2022 | 32,600.00 | 32,650.00 | 32,200.00 | 32,600.00 | 31,603.06 | 246,286 |
| Dec 23, 2022 | 32,350.00 | 32,600.00 | 32,100.00 | 32,350.00 | 31,360.70 | 256,226 |
| Dec 22, 2022 | 31,950.00 | 32,800.00 | 31,700.00 | 32,700.00 | 31,700.00 | 354,876 |
| Dec 21, 2022 | 32,100.00 | 32,400.00 | 31,550.00 | 31,700.00 | 30,730.58 | 320,717 |
| Dec 20, 2022 | 31,750.00 | 32,000.00 | 31,400.00 | 31,750.00 | 30,779.05 | 304,824 |
| Dec 19, 2022 | 31,500.00 | 32,100.00 | 31,500.00 | 31,950.00 | 30,972.94 | 204,243 |
| Dec 16, 2022 | 32,200.00 | 32,700.00 | 31,750.00 | 31,900.00 | 30,924.46 | 420,685 |
| Dec 15, 2022 | 33,050.00 | 33,200.00 | 32,700.00 | 33,050.00 | 32,039.30 | 187,818 |
| Dec 14, 2022 | 33,150.00 | 33,400.00 | 32,700.00 | 33,050.00 | 32,039.30 | 248,377 |
| Dec 13, 2022 | 32,700.00 | 33,300.00 | 32,550.00 | 32,850.00 | 31,845.41 | 299,680 |
| Dec 12, 2022 | 33,000.00 | 33,400.00 | 32,200.00 | 32,350.00 | 31,360.70 | 484,039 |
| Dec 09, 2022 | 31,650.00 | 33,100.00 | 31,500.00 | 33,100.00 | 32,087.77 | 598,908 |
| Dec 08, 2022 | 32,500.00 | 32,500.00 | 31,100.00 | 31,600.00 | 30,633.64 | 545,233 |
| Dec 07, 2022 | 32,450.00 | 32,650.00 | 31,850.00 | 32,450.00 | 31,457.64 | 244,317 |
| Dec 06, 2022 | 33,250.00 | 33,500.00 | 32,250.00 | 32,300.00 | 31,312.23 | 318,067 |
| Dec 05, 2022 | 33,850.00 | 34,250.00 | 33,250.00 | 33,700.00 | 32,669.42 | 254,356 |
| Dec 02, 2022 | 34,200.00 | 34,400.00 | 33,650.00 | 33,750.00 | 32,717.89 | 286,120 |
| Dec 01, 2022 | 34,350.00 | 34,900.00 | 34,100.00 | 34,300.00 | 33,251.07 | 421,499 |
| Nov 30, 2022 | 33,350.00 | 33,900.00 | 32,950.00 | 33,900.00 | 32,863.30 | 480,290 |
| Nov 29, 2022 | 33,050.00 | 33,550.00 | 32,550.00 | 33,550.00 | 32,524.01 | 281,371 |
| Nov 28, 2022 | 33,300.00 | 33,300.00 | 32,250.00 | 32,800.00 | 31,796.94 | 332,210 |
| Nov 25, 2022 | 33,400.00 | 33,750.00 | 33,150.00 | 33,400.00 | 32,378.59 | 181,809 |
| Nov 24, 2022 | 33,500.00 | 33,650.00 | 33,000.00 | 33,100.00 | 32,087.77 | 174,156 |
| Nov 23, 2022 | 33,200.00 | 33,550.00 | 32,900.00 | 33,400.00 | 32,378.59 | 287,277 |
| Nov 22, 2022 | 32,950.00 | 33,450.00 | 32,800.00 | 33,150.00 | 32,136.24 | 265,408 |
| Nov 21, 2022 | 32,600.00 | 33,200.00 | 32,450.00 | 33,000.00 | 31,990.82 | 237,109 |
| Nov 18, 2022 | 33,400.00 | 33,750.00 | 32,900.00 | 33,000.00 | 31,990.82 | 301,476 |
| Nov 17, 2022 | 33,700.00 | 33,850.00 | 33,150.00 | 33,350.00 | 32,330.12 | 314,964 |
| Nov 16, 2022 | 33,850.00 | 33,900.00 | 32,450.00 | 33,750.00 | 32,717.89 | 445,187 |
| Nov 15, 2022 | 33,300.00 | 33,900.00 | 33,000.00 | 33,700.00 | 32,669.42 | 433,177 |
| Nov 14, 2022 | 32,250.00 | 33,900.00 | 31,950.00 | 33,300.00 | 32,281.65 | 928,415 |
| Nov 11, 2022 | 32,150.00 | 32,150.00 | 31,450.00 | 31,850.00 | 30,875.99 | 534,631 |
| Nov 10, 2022 | 30,850.00 | 31,700.00 | 30,800.00 | 30,900.00 | 29,955.04 | 509,940 |
| Nov 09, 2022 | 31,200.00 | 31,700.00 | 31,050.00 | 31,350.00 | 30,391.28 | 520,062 |
| Nov 08, 2022 | 30,750.00 | 31,150.00 | 30,500.00 | 30,750.00 | 29,809.63 | 494,212 |
| Nov 07, 2022 | 28,750.00 | 30,800.00 | 28,750.00 | 30,650.00 | 29,712.69 | 1,119,381 |
| *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.
