Canada markets closed

Hyundai Steel Company (004020.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
33,400.00+300.00 (+0.91%)
At close: 03:30PM KST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202233,400.0033,750.0033,150.0033,400.0033,400.00181,809
Nov 24, 202233,500.0033,650.0033,000.0033,100.0033,100.00174,156
Nov 23, 202233,200.0033,550.0032,900.0033,400.0033,400.00287,277
Nov 22, 202232,950.0033,450.0032,800.0033,150.0033,150.00265,408
Nov 21, 202232,600.0033,200.0032,450.0033,000.0033,000.00237,109
Nov 18, 202233,400.0033,750.0032,900.0033,000.0033,000.00301,476
Nov 17, 202233,700.0033,850.0033,150.0033,350.0033,350.00314,964
Nov 16, 202233,850.0033,900.0032,450.0033,750.0033,750.00445,187
Nov 15, 202233,300.0033,900.0033,000.0033,700.0033,700.00433,177
Nov 14, 202232,250.0033,900.0031,950.0033,300.0033,300.00928,415
Nov 11, 202232,150.0032,150.0031,450.0031,850.0031,850.00534,631
Nov 10, 202230,850.0031,700.0030,800.0030,900.0030,900.00509,940
Nov 09, 202231,200.0031,700.0031,050.0031,350.0031,350.00520,062
Nov 08, 202230,750.0031,150.0030,500.0030,750.0030,750.00494,212
Nov 07, 202228,750.0030,800.0028,750.0030,650.0030,650.001,119,381
Nov 04, 202228,850.0029,150.0028,400.0028,750.0028,750.00435,375
Nov 03, 202228,800.0029,400.0028,650.0029,150.0029,150.00361,888
Nov 02, 202228,850.0029,550.0028,650.0029,400.0029,400.00542,591
Nov 01, 202228,250.0029,050.0028,050.0028,950.0028,950.00524,347
Oct 31, 202229,100.0029,150.0028,050.0028,100.0028,100.00708,609
Oct 28, 202230,200.0030,450.0028,550.0028,750.0028,750.001,222,537
Oct 27, 202229,350.0030,500.0029,100.0030,450.0030,450.00413,095
Oct 26, 202229,600.0029,650.0028,900.0029,050.0029,050.00309,754
Oct 25, 202230,600.0030,600.0029,250.0029,350.0029,350.00434,007
Oct 24, 202230,450.0030,950.0030,250.0030,600.0030,600.00333,020
Oct 21, 202231,000.0031,000.0029,700.0029,850.0029,850.00406,943
Oct 20, 202230,550.0031,150.0030,450.0031,100.0031,100.00557,163
Oct 19, 202231,200.0031,450.0030,600.0030,750.0030,750.00275,843
Oct 18, 202230,950.0031,200.0030,300.0031,200.0031,200.00342,309
Oct 17, 202230,200.0030,750.0029,800.0030,550.0030,550.00300,838
Oct 14, 202230,350.0030,950.0030,200.0030,500.0030,500.00337,429
Oct 13, 202230,500.0030,900.0029,950.0029,950.0029,950.00393,902
Oct 12, 202229,900.0030,700.0029,600.0030,450.0030,450.00407,600
Oct 11, 202229,300.0030,150.0029,250.0030,100.0030,100.00413,148
Oct 07, 202229,800.0030,650.0029,800.0030,200.0030,200.00284,155
Oct 06, 202229,650.0030,350.0029,550.0030,300.0030,300.00410,642
Oct 05, 202230,250.0030,300.0029,050.0029,300.0029,300.00444,654
Oct 04, 202228,200.0030,100.0028,200.0029,600.0029,600.00511,627
Sept 30, 202228,750.0029,000.0028,050.0028,100.0028,100.00544,035
Sept 29, 202229,600.0030,100.0028,900.0028,950.0028,950.00454,945
Sept 28, 202229,450.0030,200.0028,750.0029,300.0029,300.00754,536
Sept 27, 202229,800.0030,050.0029,300.0030,000.0030,000.00511,699
Sept 26, 202230,950.0031,300.0029,600.0029,750.0029,750.00739,125
Sept 23, 202232,600.0032,750.0031,550.0031,700.0031,700.00633,506
Sept 22, 202233,100.0033,200.0032,100.0032,600.0032,600.00777,863
Sept 21, 202233,450.0034,200.0033,400.0033,600.0033,600.00397,160
Sept 20, 202233,550.0034,400.0033,550.0034,000.0034,000.00501,303
Sept 19, 202234,450.0034,500.0033,300.0033,450.0033,450.00682,166
Sept 16, 202234,800.0035,050.0034,000.0034,600.0034,600.001,165,223
Sept 15, 202235,200.0035,800.0034,750.0034,750.0034,750.00922,558
Sept 14, 202235,850.0035,900.0034,700.0035,150.0035,150.001,292,575
Sept 13, 202234,400.0036,750.0033,900.0036,600.0036,600.002,743,525
Sept 08, 202232,700.0033,050.0032,200.0032,900.0032,900.00790,975
Sept 07, 202232,650.0033,800.0032,050.0032,150.0032,150.001,519,048
Sept 06, 202232,550.0032,850.0032,050.0032,200.0032,200.00342,003
Sept 05, 202231,400.0033,000.0031,400.0032,400.0032,400.00493,126
Sept 02, 202232,300.0032,350.0031,200.0031,500.0031,500.00601,631
Sept 01, 202232,500.0033,000.0032,200.0032,250.0032,250.00369,433
Aug 31, 202232,700.0033,150.0032,300.0032,900.0032,900.00337,085
Aug 30, 202232,500.0033,150.0032,350.0032,950.0032,950.00257,104
Aug 29, 202231,750.0032,700.0031,750.0032,300.0032,300.00335,954
Aug 26, 202233,050.0033,200.0032,600.0033,050.0033,050.00424,234
Aug 25, 202232,400.0032,850.0032,350.0032,850.0032,850.00226,400
Aug 24, 202232,200.0032,500.0031,900.0032,300.0032,300.00286,225
Aug 23, 202232,100.0032,350.0031,750.0032,250.0032,250.00333,743
Aug 22, 202232,550.0032,650.0031,850.0032,450.0032,450.00436,757
Aug 19, 202233,250.0033,300.0032,850.0032,900.0032,900.00367,016
Aug 18, 202233,700.0033,700.0033,050.0033,250.0033,250.00390,976
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...