Hyundai Steel Company (004020.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 02:59PM KST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 31,450.00 | 31,750.00 | 31,300.00 | 31,550.00 | 31,550.00 | 205,946 |
| Apr 25, 2024 | 31,300.00 | 31,750.00 | 31,050.00 | 31,450.00 | 31,450.00 | 260,343 |
| Apr 24, 2024 | 31,800.00 | 31,850.00 | 31,400.00 | 31,600.00 | 31,600.00 | 281,548 |
| Apr 23, 2024 | 32,050.00 | 32,100.00 | 31,500.00 | 31,550.00 | 31,550.00 | 293,955 |
| Apr 22, 2024 | 31,900.00 | 32,200.00 | 31,700.00 | 32,050.00 | 32,050.00 | 229,179 |
| Apr 19, 2024 | 31,600.00 | 31,750.00 | 31,100.00 | 31,500.00 | 31,500.00 | 422,669 |
| Apr 18, 2024 | 31,150.00 | 32,500.00 | 31,100.00 | 32,050.00 | 32,050.00 | 652,366 |
| Apr 17, 2024 | 30,850.00 | 31,100.00 | 30,550.00 | 30,650.00 | 30,650.00 | 277,989 |
| Apr 16, 2024 | 31,150.00 | 31,350.00 | 30,800.00 | 30,850.00 | 30,850.00 | 382,947 |
| Apr 15, 2024 | 31,500.00 | 31,600.00 | 31,100.00 | 31,400.00 | 31,400.00 | 296,270 |
| Apr 12, 2024 | 31,850.00 | 32,000.00 | 31,600.00 | 31,700.00 | 31,700.00 | 269,450 |
| Apr 11, 2024 | 31,700.00 | 32,300.00 | 31,400.00 | 31,850.00 | 31,850.00 | 330,608 |
| Apr 09, 2024 | 32,000.00 | 32,550.00 | 31,950.00 | 32,100.00 | 32,100.00 | 230,670 |
| Apr 08, 2024 | 32,000.00 | 32,150.00 | 31,600.00 | 31,850.00 | 31,850.00 | 268,994 |
| Apr 05, 2024 | 31,600.00 | 32,350.00 | 31,600.00 | 31,950.00 | 31,950.00 | 251,272 |
| Apr 04, 2024 | 31,850.00 | 32,100.00 | 31,650.00 | 31,750.00 | 31,750.00 | 310,461 |
| Apr 03, 2024 | 32,000.00 | 32,050.00 | 31,650.00 | 31,650.00 | 31,650.00 | 442,840 |
| Apr 02, 2024 | 32,450.00 | 32,700.00 | 32,200.00 | 32,200.00 | 32,200.00 | 289,191 |
| Apr 01, 2024 | 32,100.00 | 32,750.00 | 31,950.00 | 32,650.00 | 32,650.00 | 509,929 |
| Mar 29, 2024 | 31,950.00 | 32,150.00 | 31,800.00 | 31,800.00 | 31,800.00 | 253,153 |
| Mar 28, 2024 | 32,150.00 | 32,300.00 | 31,800.00 | 31,800.00 | 31,800.00 | 738,847 |
| Mar 28, 2024 | 1000 Dividend | |||||
| Mar 27, 2024 | 32,500.00 | 32,700.00 | 32,400.00 | 32,600.00 | 31,600.00 | 359,671 |
| Mar 26, 2024 | 32,650.00 | 32,950.00 | 32,450.00 | 32,550.00 | 31,551.53 | 371,102 |
| Mar 25, 2024 | 32,850.00 | 32,900.00 | 32,250.00 | 32,450.00 | 31,454.60 | 525,439 |
| Mar 22, 2024 | 32,850.00 | 33,300.00 | 32,850.00 | 32,850.00 | 31,842.33 | 301,437 |
| Mar 21, 2024 | 33,000.00 | 33,150.00 | 32,700.00 | 33,050.00 | 32,036.20 | 455,462 |
| Mar 20, 2024 | 32,550.00 | 33,000.00 | 32,550.00 | 32,700.00 | 31,696.93 | 232,839 |
| Mar 19, 2024 | 33,000.00 | 33,000.00 | 32,150.00 | 32,250.00 | 31,260.73 | 538,174 |
| Mar 18, 2024 | 33,400.00 | 33,450.00 | 32,950.00 | 33,150.00 | 32,133.13 | 181,732 |
| Mar 15, 2024 | 33,500.00 | 33,950.00 | 33,050.00 | 33,100.00 | 32,084.66 | 541,732 |
| Mar 14, 2024 | 32,950.00 | 34,150.00 | 32,850.00 | 33,500.00 | 32,472.39 | 740,329 |
| Mar 13, 2024 | 33,500.00 | 33,500.00 | 32,700.00 | 32,750.00 | 31,745.40 | 462,796 |
| Mar 12, 2024 | 33,700.00 | 33,700.00 | 33,200.00 | 33,250.00 | 32,230.06 | 302,845 |
| Mar 11, 2024 | 33,950.00 | 34,200.00 | 33,300.00 | 33,400.00 | 32,375.46 | 261,007 |
| Mar 08, 2024 | 34,100.00 | 34,500.00 | 33,850.00 | 34,200.00 | 33,150.92 | 211,364 |
| Mar 07, 2024 | 34,500.00 | 34,650.00 | 33,550.00 | 33,700.00 | 32,666.26 | 391,886 |
| Mar 06, 2024 | 34,550.00 | 34,900.00 | 34,050.00 | 34,350.00 | 33,296.32 | 271,699 |
| Mar 05, 2024 | 34,750.00 | 35,250.00 | 34,550.00 | 34,800.00 | 33,732.52 | 196,784 |
| Mar 04, 2024 | 36,100.00 | 36,150.00 | 35,000.00 | 35,000.00 | 33,926.38 | 335,550 |
| Feb 29, 2024 | 35,150.00 | 36,150.00 | 34,700.00 | 35,950.00 | 34,847.24 | 484,109 |
| Feb 28, 2024 | 34,350.00 | 35,500.00 | 34,250.00 | 35,500.00 | 34,411.04 | 247,223 |
| Feb 27, 2024 | 34,700.00 | 34,950.00 | 34,350.00 | 34,400.00 | 33,344.79 | 236,450 |
| Feb 26, 2024 | 34,750.00 | 34,950.00 | 34,250.00 | 34,450.00 | 33,393.25 | 213,922 |
| Feb 23, 2024 | 34,600.00 | 35,050.00 | 34,450.00 | 34,500.00 | 33,441.72 | 313,011 |
| Feb 22, 2024 | 35,200.00 | 35,250.00 | 34,400.00 | 34,500.00 | 33,441.72 | 345,224 |
| Feb 21, 2024 | 35,150.00 | 35,650.00 | 34,800.00 | 34,900.00 | 33,829.45 | 295,550 |
| Feb 20, 2024 | 36,350.00 | 36,650.00 | 35,300.00 | 35,500.00 | 34,411.04 | 286,720 |
| Feb 19, 2024 | 36,600.00 | 37,400.00 | 36,100.00 | 36,400.00 | 35,283.43 | 303,849 |
| Feb 16, 2024 | 35,650.00 | 36,800.00 | 35,450.00 | 36,800.00 | 35,671.16 | 373,768 |
| Feb 15, 2024 | 36,200.00 | 36,200.00 | 35,300.00 | 35,350.00 | 34,265.64 | 277,693 |
| Feb 14, 2024 | 36,000.00 | 36,350.00 | 35,350.00 | 35,800.00 | 34,701.84 | 270,499 |
| Feb 13, 2024 | 36,700.00 | 37,500.00 | 36,200.00 | 36,350.00 | 35,234.97 | 415,356 |
| Feb 08, 2024 | 36,850.00 | 37,400.00 | 36,350.00 | 36,350.00 | 35,234.97 | 521,919 |
| Feb 07, 2024 | 35,100.00 | 37,100.00 | 35,000.00 | 37,000.00 | 35,865.03 | 738,992 |
| Feb 06, 2024 | 34,800.00 | 35,450.00 | 34,500.00 | 34,750.00 | 33,684.05 | 271,241 |
| Feb 05, 2024 | 35,800.00 | 36,050.00 | 34,400.00 | 35,250.00 | 34,168.71 | 356,624 |
| Feb 02, 2024 | 35,200.00 | 36,050.00 | 34,600.00 | 35,650.00 | 34,556.44 | 666,679 |
| Feb 01, 2024 | 33,200.00 | 35,500.00 | 33,150.00 | 34,900.00 | 33,829.45 | 742,248 |
| Jan 31, 2024 | 34,200.00 | 34,550.00 | 33,300.00 | 33,500.00 | 32,472.39 | 402,727 |
| Jan 30, 2024 | 35,600.00 | 35,900.00 | 34,050.00 | 34,200.00 | 33,150.92 | 449,478 |
| Jan 29, 2024 | 33,400.00 | 36,150.00 | 33,350.00 | 35,700.00 | 34,604.91 | 957,690 |
| Jan 26, 2024 | 33,450.00 | 33,900.00 | 33,350.00 | 33,400.00 | 32,375.46 | 197,766 |
| Jan 25, 2024 | 32,750.00 | 34,000.00 | 32,300.00 | 33,800.00 | 32,763.19 | 446,522 |
| Jan 24, 2024 | 32,900.00 | 32,900.00 | 32,200.00 | 32,650.00 | 31,648.46 | 173,516 |
| Jan 23, 2024 | 32,450.00 | 33,100.00 | 32,300.00 | 32,900.00 | 31,890.80 | 196,172 |
| Jan 22, 2024 | 31,850.00 | 32,450.00 | 31,700.00 | 32,200.00 | 31,212.27 | 176,243 |
| Jan 19, 2024 | 31,550.00 | 31,900.00 | 31,350.00 | 31,600.00 | 30,630.67 | 185,061 |
| Jan 18, 2024 | 31,450.00 | 31,800.00 | 31,000.00 | 31,450.00 | 30,485.28 | 208,077 |
| Jan 17, 2024 | 32,650.00 | 32,700.00 | 31,350.00 | 31,400.00 | 30,436.81 | 310,582 |
| Jan 16, 2024 | 32,600.00 | 32,800.00 | 32,400.00 | 32,450.00 | 31,454.60 | 145,458 |
| Jan 15, 2024 | 32,650.00 | 32,750.00 | 32,450.00 | 32,850.00 | 31,842.33 | 15,693 |
| Jan 12, 2024 | 32,900.00 | 32,900.00 | 32,400.00 | 32,650.00 | 31,648.46 | 209,977 |
| Jan 11, 2024 | 33,300.00 | 33,400.00 | 32,700.00 | 32,850.00 | 31,842.33 | 276,873 |
| Jan 10, 2024 | 33,100.00 | 33,500.00 | 33,050.00 | 33,100.00 | 32,084.66 | 128,779 |
| Jan 09, 2024 | 33,650.00 | 33,650.00 | 32,950.00 | 33,000.00 | 31,987.73 | 194,781 |
| Jan 08, 2024 | 34,000.00 | 34,050.00 | 32,900.00 | 33,000.00 | 31,987.73 | 306,707 |
| Jan 05, 2024 | 33,850.00 | 34,150.00 | 33,600.00 | 34,000.00 | 32,957.05 | 133,577 |
| Jan 04, 2024 | 34,400.00 | 34,500.00 | 33,800.00 | 33,850.00 | 32,811.66 | 260,604 |
| Jan 03, 2024 | 35,950.00 | 36,000.00 | 34,450.00 | 34,450.00 | 33,393.25 | 443,617 |
| Jan 02, 2024 | 36,250.00 | 36,750.00 | 35,600.00 | 36,600.00 | 35,477.30 | 244,572 |
| Dec 28, 2023 | 35,600.00 | 36,500.00 | 35,400.00 | 36,500.00 | 35,380.37 | 321,471 |
| Dec 27, 2023 | 35,500.00 | 35,600.00 | 35,000.00 | 35,500.00 | 34,411.04 | 132,112 |
| Dec 26, 2023 | 35,450.00 | 35,650.00 | 35,050.00 | 35,600.00 | 34,507.97 | 212,487 |
| Dec 22, 2023 | 35,100.00 | 35,300.00 | 34,900.00 | 35,100.00 | 34,023.31 | 164,601 |
| Dec 21, 2023 | 35,100.00 | 35,400.00 | 34,850.00 | 34,950.00 | 33,877.91 | 174,513 |
| Dec 20, 2023 | 34,850.00 | 35,450.00 | 34,750.00 | 35,350.00 | 34,265.64 | 298,893 |
| Dec 19, 2023 | 34,450.00 | 34,800.00 | 34,400.00 | 34,700.00 | 33,635.58 | 182,262 |
| Dec 18, 2023 | 34,750.00 | 34,750.00 | 34,100.00 | 34,550.00 | 33,490.18 | 314,145 |
| Dec 15, 2023 | 35,400.00 | 35,600.00 | 34,650.00 | 34,850.00 | 33,780.98 | 448,610 |
| Dec 14, 2023 | 35,150.00 | 35,600.00 | 34,900.00 | 35,300.00 | 34,217.18 | 293,069 |
| Dec 13, 2023 | 34,750.00 | 35,150.00 | 34,450.00 | 34,800.00 | 33,732.52 | 277,177 |
| Dec 12, 2023 | 35,000.00 | 35,300.00 | 34,750.00 | 34,750.00 | 33,684.05 | 130,156 |
| Dec 11, 2023 | 34,900.00 | 35,000.00 | 34,500.00 | 34,750.00 | 33,684.05 | 129,112 |
| Dec 08, 2023 | 35,150.00 | 35,150.00 | 34,400.00 | 34,750.00 | 33,684.05 | 201,909 |
| Dec 07, 2023 | 35,050.00 | 35,400.00 | 34,250.00 | 34,750.00 | 33,684.05 | 194,709 |
| Dec 06, 2023 | 35,900.00 | 36,100.00 | 35,150.00 | 35,200.00 | 34,120.25 | 186,210 |
| Dec 05, 2023 | 35,000.00 | 36,200.00 | 34,950.00 | 35,900.00 | 34,798.77 | 252,719 |
| Dec 04, 2023 | 35,350.00 | 35,650.00 | 34,900.00 | 35,300.00 | 34,217.18 | 182,658 |
| Dec 01, 2023 | 35,200.00 | 35,650.00 | 34,900.00 | 34,900.00 | 33,829.45 | 154,213 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.