Canada markets close in 1 hour 4 minutes

Hyundai Steel Company (004020.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
34,750.000.00 (0.00%)
At close: 03:30PM KST
Time Period:
Dec 12, 2022 - Dec 12, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 202334,900.0035,000.0034,500.0034,750.0034,750.00129,112
Dec 08, 202335,150.0035,150.0034,400.0034,750.0034,750.00201,909
Dec 07, 202335,050.0035,400.0034,250.0034,750.0034,750.00194,709
Dec 06, 202335,900.0036,100.0035,150.0035,200.0035,200.00186,210
Dec 05, 202335,000.0036,200.0034,950.0035,900.0035,900.00252,719
Dec 04, 202335,350.0035,650.0034,900.0035,300.0035,300.00182,658
Dec 01, 202335,200.0035,650.0034,900.0034,900.0034,900.00154,213
Nov 30, 202335,050.0035,200.0034,500.0035,200.0035,200.00415,887
Nov 29, 202335,600.0035,950.0035,050.0035,100.0035,100.00249,482
Nov 28, 202336,000.0036,000.0035,100.0035,950.0035,950.00206,977
Nov 27, 202335,550.0035,900.0035,300.0035,800.0035,800.00180,444
Nov 24, 202335,450.0035,850.0035,350.0035,550.0035,550.00133,750
Nov 23, 202335,800.0035,900.0035,200.0035,350.0035,350.00157,475
Nov 22, 202334,900.0035,850.0034,850.0035,750.0035,750.00242,773
Nov 21, 202335,050.0035,400.0034,800.0035,150.0035,150.00210,946
Nov 20, 202334,800.0035,050.0034,500.0034,700.0034,700.00154,328
Nov 17, 202334,750.0035,150.0034,400.0035,150.0035,150.00228,160
Nov 16, 202334,250.0034,900.0033,950.0034,900.0034,900.00209,296
Nov 15, 202334,200.0034,700.0034,100.0034,550.0034,550.00349,655
Nov 14, 202334,050.0034,050.0033,350.0033,600.0033,600.00294,929
Nov 13, 202334,500.0034,550.0033,600.0033,750.0033,750.00220,896
Nov 10, 202334,000.0034,400.0033,700.0034,250.0034,250.00166,133
Nov 09, 202333,600.0034,300.0033,100.0034,300.0034,300.00346,307
Nov 08, 202334,700.0034,700.0033,400.0033,650.0033,650.00273,829
Nov 07, 202334,050.0034,600.0033,550.0034,450.0034,450.00381,204
Nov 06, 202333,650.0034,300.0033,400.0034,300.0034,300.00538,306
Nov 03, 202333,650.0034,100.0032,900.0033,150.0033,150.00336,370
Nov 02, 202333,500.0033,500.0032,950.0033,350.0033,350.00407,195
Nov 01, 202333,050.0033,500.0032,150.0033,350.0033,350.00517,320
Oct 31, 202332,950.0033,450.0032,350.0032,750.0032,750.00664,409
Oct 30, 202330,800.0032,800.0030,700.0032,650.0032,650.00565,332
Oct 27, 202332,300.0032,300.0030,900.0031,000.0031,000.00560,967
Oct 26, 202332,700.0032,700.0031,700.0032,000.0032,000.00583,569
Oct 25, 202332,500.0033,450.0032,200.0033,250.0033,250.00584,725
Oct 24, 202332,050.0032,300.0031,200.0032,300.0032,300.00416,373
Oct 23, 202332,100.0032,100.0031,550.0031,750.0031,750.00387,496
Oct 20, 202332,350.0032,650.0031,750.0032,100.0032,100.00501,016
Oct 19, 202332,750.0032,850.0032,250.0032,400.0032,400.00442,111
Oct 18, 202333,300.0033,650.0033,200.0033,250.0033,250.00392,969
Oct 17, 202334,000.0034,000.0033,200.0033,250.0033,250.00408,114
Oct 16, 202333,650.0034,000.0033,200.0033,750.0033,750.00394,548
Oct 13, 202334,700.0034,750.0033,550.0033,650.0033,650.00809,572
Oct 12, 202335,900.0035,950.0034,400.0035,300.0035,300.00761,860
Oct 11, 202335,700.0036,000.0035,300.0035,550.0035,550.00551,739
Oct 10, 202336,550.0036,700.0034,350.0035,300.0035,300.00716,423
Oct 06, 202335,900.0036,250.0035,550.0035,850.0035,850.00245,662
Oct 05, 202337,050.0037,300.0035,900.0035,950.0035,950.00423,047
Oct 04, 202338,050.0038,250.0036,600.0036,650.0036,650.00503,778
Sept 27, 202337,750.0038,200.0037,600.0038,050.0038,050.00268,568
Sept 26, 202338,550.0039,000.0037,850.0038,050.0038,050.00322,715
Sept 25, 202339,700.0039,900.0038,450.0038,750.0038,750.00319,345
Sept 22, 202339,100.0039,800.0038,700.0039,650.0039,650.00338,987
Sept 21, 202339,900.0040,500.0039,350.0039,400.0039,400.00442,943
Sept 20, 202339,600.0040,900.0039,550.0040,200.0040,200.00647,480
Sept 19, 202339,150.0039,700.0038,800.0039,400.0039,400.00259,628
Sept 18, 202339,100.0039,300.0038,400.0038,950.0038,950.00319,570
Sept 15, 202339,000.0039,650.0038,400.0039,450.0039,450.00522,144
Sept 14, 202338,700.0038,900.0037,900.0038,900.0038,900.00404,678
Sept 13, 202337,500.0038,750.0037,400.0038,550.0038,550.00445,156
Sept 12, 202338,150.0038,250.0037,350.0037,800.0037,800.00281,343
Sept 11, 202339,400.0039,400.0037,900.0038,100.0038,100.00275,882
Sept 08, 202338,700.0039,000.0037,800.0038,950.0038,950.00279,469
Sept 07, 202338,850.0039,350.0038,200.0038,550.0038,550.00445,652
Sept 06, 202339,100.0040,000.0038,850.0039,150.0039,150.00467,729
Sept 05, 202339,450.0039,500.0038,750.0039,100.0039,100.00420,836
Sept 04, 202337,850.0039,850.0037,750.0039,500.0039,500.001,025,405
Sept 01, 202335,800.0038,400.0035,700.0038,000.0038,000.001,213,134
Aug 31, 202336,000.0037,050.0035,850.0036,200.0036,200.00671,653
Aug 30, 202335,800.0036,300.0035,700.0035,750.0035,750.00298,353
Aug 29, 202335,100.0035,650.0034,950.0035,500.0035,500.00245,499
Aug 28, 202335,300.0035,600.0034,850.0035,050.0035,050.00294,908
Aug 25, 202334,100.0035,350.0034,100.0034,850.0034,850.00301,358
Aug 24, 202335,000.0035,000.0034,500.0034,650.0034,650.00205,880
Aug 23, 202334,150.0035,200.0034,000.0034,700.0034,700.00299,669
Aug 22, 202334,000.0034,800.0033,950.0034,450.0034,450.00317,918
Aug 21, 202334,100.0034,400.0033,650.0034,150.0034,150.00229,378
Aug 18, 202334,450.0034,450.0033,900.0034,150.0034,150.00380,286
Aug 17, 202334,000.0034,800.0034,000.0034,700.0034,700.00409,566
Aug 16, 202334,150.0034,700.0033,750.0034,300.0034,300.00403,518
Aug 14, 202334,600.0034,850.0034,200.0034,600.0034,600.00320,904
Aug 11, 202335,150.0035,250.0034,650.0034,700.0034,700.00305,115
Aug 10, 202334,750.0035,450.0034,700.0035,050.0035,050.00379,015
Aug 09, 202335,750.0035,750.0034,450.0034,950.0034,950.00395,871
Aug 08, 202335,500.0036,350.0035,400.0035,600.0035,600.00332,217
Aug 07, 202335,800.0035,900.0035,000.0035,150.0035,150.00251,372
Aug 04, 202336,700.0036,700.0035,700.0035,800.0035,800.00392,889
Aug 03, 202336,200.0037,700.0035,800.0036,900.0036,900.00994,942
Aug 02, 202336,200.0036,400.0035,500.0035,900.0035,900.00535,793
Aug 01, 202336,250.0036,700.0035,600.0036,650.0036,650.00582,513
Jul 31, 202336,150.0037,000.0035,700.0036,150.0036,150.00713,314
Jul 28, 202334,600.0035,850.0034,600.0035,850.0035,850.00770,555
Jul 27, 202333,050.0035,350.0033,000.0034,950.0034,950.001,220,577
Jul 26, 202334,350.0034,350.0032,600.0032,900.0032,900.001,114,352
Jul 25, 202334,000.0034,550.0033,950.0034,450.0034,450.00640,691
Jul 24, 202333,700.0034,250.0033,400.0033,950.0033,950.00562,172
Jul 21, 202333,300.0033,950.0032,700.0033,700.0033,700.00440,704
Jul 20, 202333,450.0033,650.0033,050.0033,400.0033,400.00346,391
Jul 19, 202333,650.0034,000.0033,400.0033,450.0033,450.00307,751
Jul 18, 202333,900.0034,100.0033,450.0033,650.0033,650.00292,043
Jul 17, 202334,300.0034,550.0033,750.0033,850.0033,850.00428,985
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...