Hyundai Steel Company (004020.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 33,400.00 | 33,750.00 | 33,150.00 | 33,400.00 | 33,400.00 | 181,809 |
| Nov 24, 2022 | 33,500.00 | 33,650.00 | 33,000.00 | 33,100.00 | 33,100.00 | 174,156 |
| Nov 23, 2022 | 33,200.00 | 33,550.00 | 32,900.00 | 33,400.00 | 33,400.00 | 287,277 |
| Nov 22, 2022 | 32,950.00 | 33,450.00 | 32,800.00 | 33,150.00 | 33,150.00 | 265,408 |
| Nov 21, 2022 | 32,600.00 | 33,200.00 | 32,450.00 | 33,000.00 | 33,000.00 | 237,109 |
| Nov 18, 2022 | 33,400.00 | 33,750.00 | 32,900.00 | 33,000.00 | 33,000.00 | 301,476 |
| Nov 17, 2022 | 33,700.00 | 33,850.00 | 33,150.00 | 33,350.00 | 33,350.00 | 314,964 |
| Nov 16, 2022 | 33,850.00 | 33,900.00 | 32,450.00 | 33,750.00 | 33,750.00 | 445,187 |
| Nov 15, 2022 | 33,300.00 | 33,900.00 | 33,000.00 | 33,700.00 | 33,700.00 | 433,177 |
| Nov 14, 2022 | 32,250.00 | 33,900.00 | 31,950.00 | 33,300.00 | 33,300.00 | 928,415 |
| Nov 11, 2022 | 32,150.00 | 32,150.00 | 31,450.00 | 31,850.00 | 31,850.00 | 534,631 |
| Nov 10, 2022 | 30,850.00 | 31,700.00 | 30,800.00 | 30,900.00 | 30,900.00 | 509,940 |
| Nov 09, 2022 | 31,200.00 | 31,700.00 | 31,050.00 | 31,350.00 | 31,350.00 | 520,062 |
| Nov 08, 2022 | 30,750.00 | 31,150.00 | 30,500.00 | 30,750.00 | 30,750.00 | 494,212 |
| Nov 07, 2022 | 28,750.00 | 30,800.00 | 28,750.00 | 30,650.00 | 30,650.00 | 1,119,381 |
| Nov 04, 2022 | 28,850.00 | 29,150.00 | 28,400.00 | 28,750.00 | 28,750.00 | 435,375 |
| Nov 03, 2022 | 28,800.00 | 29,400.00 | 28,650.00 | 29,150.00 | 29,150.00 | 361,888 |
| Nov 02, 2022 | 28,850.00 | 29,550.00 | 28,650.00 | 29,400.00 | 29,400.00 | 542,591 |
| Nov 01, 2022 | 28,250.00 | 29,050.00 | 28,050.00 | 28,950.00 | 28,950.00 | 524,347 |
| Oct 31, 2022 | 29,100.00 | 29,150.00 | 28,050.00 | 28,100.00 | 28,100.00 | 708,609 |
| Oct 28, 2022 | 30,200.00 | 30,450.00 | 28,550.00 | 28,750.00 | 28,750.00 | 1,222,537 |
| Oct 27, 2022 | 29,350.00 | 30,500.00 | 29,100.00 | 30,450.00 | 30,450.00 | 413,095 |
| Oct 26, 2022 | 29,600.00 | 29,650.00 | 28,900.00 | 29,050.00 | 29,050.00 | 309,754 |
| Oct 25, 2022 | 30,600.00 | 30,600.00 | 29,250.00 | 29,350.00 | 29,350.00 | 434,007 |
| Oct 24, 2022 | 30,450.00 | 30,950.00 | 30,250.00 | 30,600.00 | 30,600.00 | 333,020 |
| Oct 21, 2022 | 31,000.00 | 31,000.00 | 29,700.00 | 29,850.00 | 29,850.00 | 406,943 |
| Oct 20, 2022 | 30,550.00 | 31,150.00 | 30,450.00 | 31,100.00 | 31,100.00 | 557,163 |
| Oct 19, 2022 | 31,200.00 | 31,450.00 | 30,600.00 | 30,750.00 | 30,750.00 | 275,843 |
| Oct 18, 2022 | 30,950.00 | 31,200.00 | 30,300.00 | 31,200.00 | 31,200.00 | 342,309 |
| Oct 17, 2022 | 30,200.00 | 30,750.00 | 29,800.00 | 30,550.00 | 30,550.00 | 300,838 |
| Oct 14, 2022 | 30,350.00 | 30,950.00 | 30,200.00 | 30,500.00 | 30,500.00 | 337,429 |
| Oct 13, 2022 | 30,500.00 | 30,900.00 | 29,950.00 | 29,950.00 | 29,950.00 | 393,902 |
| Oct 12, 2022 | 29,900.00 | 30,700.00 | 29,600.00 | 30,450.00 | 30,450.00 | 407,600 |
| Oct 11, 2022 | 29,300.00 | 30,150.00 | 29,250.00 | 30,100.00 | 30,100.00 | 413,148 |
| Oct 07, 2022 | 29,800.00 | 30,650.00 | 29,800.00 | 30,200.00 | 30,200.00 | 284,155 |
| Oct 06, 2022 | 29,650.00 | 30,350.00 | 29,550.00 | 30,300.00 | 30,300.00 | 410,642 |
| Oct 05, 2022 | 30,250.00 | 30,300.00 | 29,050.00 | 29,300.00 | 29,300.00 | 444,654 |
| Oct 04, 2022 | 28,200.00 | 30,100.00 | 28,200.00 | 29,600.00 | 29,600.00 | 511,627 |
| Sept 30, 2022 | 28,750.00 | 29,000.00 | 28,050.00 | 28,100.00 | 28,100.00 | 544,035 |
| Sept 29, 2022 | 29,600.00 | 30,100.00 | 28,900.00 | 28,950.00 | 28,950.00 | 454,945 |
| Sept 28, 2022 | 29,450.00 | 30,200.00 | 28,750.00 | 29,300.00 | 29,300.00 | 754,536 |
| Sept 27, 2022 | 29,800.00 | 30,050.00 | 29,300.00 | 30,000.00 | 30,000.00 | 511,699 |
| Sept 26, 2022 | 30,950.00 | 31,300.00 | 29,600.00 | 29,750.00 | 29,750.00 | 739,125 |
| Sept 23, 2022 | 32,600.00 | 32,750.00 | 31,550.00 | 31,700.00 | 31,700.00 | 633,506 |
| Sept 22, 2022 | 33,100.00 | 33,200.00 | 32,100.00 | 32,600.00 | 32,600.00 | 777,863 |
| Sept 21, 2022 | 33,450.00 | 34,200.00 | 33,400.00 | 33,600.00 | 33,600.00 | 397,160 |
| Sept 20, 2022 | 33,550.00 | 34,400.00 | 33,550.00 | 34,000.00 | 34,000.00 | 501,303 |
| Sept 19, 2022 | 34,450.00 | 34,500.00 | 33,300.00 | 33,450.00 | 33,450.00 | 682,166 |
| Sept 16, 2022 | 34,800.00 | 35,050.00 | 34,000.00 | 34,600.00 | 34,600.00 | 1,165,223 |
| Sept 15, 2022 | 35,200.00 | 35,800.00 | 34,750.00 | 34,750.00 | 34,750.00 | 922,558 |
| Sept 14, 2022 | 35,850.00 | 35,900.00 | 34,700.00 | 35,150.00 | 35,150.00 | 1,292,575 |
| Sept 13, 2022 | 34,400.00 | 36,750.00 | 33,900.00 | 36,600.00 | 36,600.00 | 2,743,525 |
| Sept 08, 2022 | 32,700.00 | 33,050.00 | 32,200.00 | 32,900.00 | 32,900.00 | 790,975 |
| Sept 07, 2022 | 32,650.00 | 33,800.00 | 32,050.00 | 32,150.00 | 32,150.00 | 1,519,048 |
| Sept 06, 2022 | 32,550.00 | 32,850.00 | 32,050.00 | 32,200.00 | 32,200.00 | 342,003 |
| Sept 05, 2022 | 31,400.00 | 33,000.00 | 31,400.00 | 32,400.00 | 32,400.00 | 493,126 |
| Sept 02, 2022 | 32,300.00 | 32,350.00 | 31,200.00 | 31,500.00 | 31,500.00 | 601,631 |
| Sept 01, 2022 | 32,500.00 | 33,000.00 | 32,200.00 | 32,250.00 | 32,250.00 | 369,433 |
| Aug 31, 2022 | 32,700.00 | 33,150.00 | 32,300.00 | 32,900.00 | 32,900.00 | 337,085 |
| Aug 30, 2022 | 32,500.00 | 33,150.00 | 32,350.00 | 32,950.00 | 32,950.00 | 257,104 |
| Aug 29, 2022 | 31,750.00 | 32,700.00 | 31,750.00 | 32,300.00 | 32,300.00 | 335,954 |
| Aug 26, 2022 | 33,050.00 | 33,200.00 | 32,600.00 | 33,050.00 | 33,050.00 | 424,234 |
| Aug 25, 2022 | 32,400.00 | 32,850.00 | 32,350.00 | 32,850.00 | 32,850.00 | 226,400 |
| Aug 24, 2022 | 32,200.00 | 32,500.00 | 31,900.00 | 32,300.00 | 32,300.00 | 286,225 |
| Aug 23, 2022 | 32,100.00 | 32,350.00 | 31,750.00 | 32,250.00 | 32,250.00 | 333,743 |
| Aug 22, 2022 | 32,550.00 | 32,650.00 | 31,850.00 | 32,450.00 | 32,450.00 | 436,757 |
| Aug 19, 2022 | 33,250.00 | 33,300.00 | 32,850.00 | 32,900.00 | 32,900.00 | 367,016 |
| Aug 18, 2022 | 33,700.00 | 33,700.00 | 33,050.00 | 33,250.00 | 33,250.00 | 390,976 |
| Aug 17, 2022 | 34,300.00 | 34,500.00 | 33,650.00 | 33,900.00 | 33,900.00 | 422,904 |
| Aug 16, 2022 | 35,500.00 | 35,800.00 | 33,950.00 | 34,050.00 | 34,050.00 | 832,719 |
| Aug 12, 2022 | 34,400.00 | 35,200.00 | 34,350.00 | 35,100.00 | 35,100.00 | 468,719 |
| Aug 11, 2022 | 34,400.00 | 34,700.00 | 34,000.00 | 34,600.00 | 34,600.00 | 527,339 |
| Aug 10, 2022 | 33,650.00 | 34,200.00 | 33,300.00 | 34,000.00 | 34,000.00 | 444,027 |
| Aug 09, 2022 | 33,750.00 | 34,500.00 | 33,450.00 | 33,700.00 | 33,700.00 | 530,308 |
| Aug 08, 2022 | 33,300.00 | 33,500.00 | 33,000.00 | 33,500.00 | 33,500.00 | 212,988 |
| Aug 05, 2022 | 32,950.00 | 33,650.00 | 32,950.00 | 33,350.00 | 33,350.00 | 370,636 |
| Aug 04, 2022 | 33,150.00 | 33,300.00 | 32,750.00 | 32,900.00 | 32,900.00 | 294,969 |
| Aug 03, 2022 | 33,050.00 | 33,150.00 | 32,550.00 | 33,000.00 | 33,000.00 | 334,435 |
| Aug 02, 2022 | 33,950.00 | 34,100.00 | 33,000.00 | 33,150.00 | 33,150.00 | 355,586 |
| Aug 01, 2022 | 34,200.00 | 34,400.00 | 33,550.00 | 33,900.00 | 33,900.00 | 423,635 |
| Jul 29, 2022 | 33,450.00 | 34,100.00 | 33,350.00 | 34,100.00 | 34,100.00 | 618,135 |
| Jul 28, 2022 | 33,350.00 | 33,550.00 | 33,100.00 | 33,350.00 | 33,350.00 | 391,688 |
| Jul 27, 2022 | 33,700.00 | 33,800.00 | 32,700.00 | 33,150.00 | 33,150.00 | 575,118 |
| Jul 26, 2022 | 33,150.00 | 33,600.00 | 32,900.00 | 33,500.00 | 33,500.00 | 362,632 |
| Jul 25, 2022 | 33,000.00 | 33,450.00 | 32,800.00 | 33,300.00 | 33,300.00 | 318,762 |
| Jul 22, 2022 | 33,300.00 | 33,650.00 | 32,900.00 | 33,050.00 | 33,050.00 | 407,449 |
| Jul 21, 2022 | 32,700.00 | 33,750.00 | 32,600.00 | 33,600.00 | 33,600.00 | 342,075 |
| Jul 20, 2022 | 33,150.00 | 33,300.00 | 32,750.00 | 33,050.00 | 33,050.00 | 415,165 |
| Jul 19, 2022 | 32,000.00 | 32,750.00 | 31,900.00 | 32,600.00 | 32,600.00 | 342,684 |
| Jul 18, 2022 | 31,700.00 | 32,150.00 | 31,350.00 | 32,100.00 | 32,100.00 | 382,662 |
| Jul 15, 2022 | 31,900.00 | 32,000.00 | 30,650.00 | 31,400.00 | 31,400.00 | 344,704 |
| Jul 14, 2022 | 31,450.00 | 31,850.00 | 31,200.00 | 31,650.00 | 31,650.00 | 320,461 |
| Jul 13, 2022 | 31,300.00 | 32,250.00 | 31,100.00 | 31,750.00 | 31,750.00 | 385,061 |
| Jul 12, 2022 | 31,950.00 | 32,100.00 | 30,700.00 | 31,000.00 | 31,000.00 | 540,649 |
| Jul 11, 2022 | 32,850.00 | 33,050.00 | 32,050.00 | 32,150.00 | 32,150.00 | 288,354 |
| Jul 08, 2022 | 32,800.00 | 33,300.00 | 32,650.00 | 32,750.00 | 32,750.00 | 359,003 |
| Jul 07, 2022 | 32,900.00 | 33,050.00 | 32,400.00 | 32,550.00 | 32,550.00 | 373,462 |
| Jul 06, 2022 | 33,000.00 | 33,450.00 | 32,350.00 | 32,500.00 | 32,500.00 | 438,113 |
| Jul 05, 2022 | 32,750.00 | 33,800.00 | 32,300.00 | 33,750.00 | 33,750.00 | 446,952 |
| Jul 04, 2022 | 33,200.00 | 33,500.00 | 31,900.00 | 32,300.00 | 32,300.00 | 593,315 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
