Hyundai Steel Company (004020.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 33,700.00 | 33,700.00 | 33,050.00 | 33,250.00 | 33,250.00 | 387,829 |
| 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 |
| Jul 01, 2022 | 32,500.00 | 33,650.00 | 32,450.00 | 32,850.00 | 32,850.00 | 509,718 |
| Jun 30, 2022 | 32,900.00 | 33,300.00 | 32,100.00 | 32,100.00 | 32,100.00 | 331,887 |
| Jun 29, 2022 | 32,750.00 | 33,150.00 | 32,500.00 | 32,700.00 | 32,700.00 | 319,552 |
| Jun 28, 2022 | 32,950.00 | 34,000.00 | 32,900.00 | 33,400.00 | 33,400.00 | 455,911 |
| Jun 27, 2022 | 33,200.00 | 33,600.00 | 32,400.00 | 33,100.00 | 33,100.00 | 469,800 |
| Jun 24, 2022 | 31,450.00 | 33,150.00 | 31,350.00 | 32,800.00 | 32,800.00 | 669,257 |
| Jun 23, 2022 | 32,250.00 | 32,750.00 | 31,050.00 | 31,650.00 | 31,650.00 | 981,355 |
| Jun 22, 2022 | 34,150.00 | 34,400.00 | 32,450.00 | 32,500.00 | 32,500.00 | 680,962 |
| Jun 21, 2022 | 34,250.00 | 34,450.00 | 33,750.00 | 34,000.00 | 34,000.00 | 501,818 |
| Jun 20, 2022 | 36,250.00 | 36,300.00 | 33,600.00 | 33,900.00 | 33,900.00 | 864,871 |
| Jun 17, 2022 | 36,150.00 | 36,300.00 | 35,400.00 | 36,100.00 | 36,100.00 | 870,144 |
| Jun 16, 2022 | 37,450.00 | 38,000.00 | 37,050.00 | 37,250.00 | 37,250.00 | 358,791 |
| Jun 15, 2022 | 38,150.00 | 38,350.00 | 36,600.00 | 37,050.00 | 37,050.00 | 601,809 |
| Jun 14, 2022 | 37,700.00 | 38,400.00 | 37,450.00 | 37,850.00 | 37,850.00 | 673,989 |
| Jun 13, 2022 | 39,600.00 | 39,750.00 | 38,500.00 | 38,500.00 | 38,500.00 | 677,602 |
| Jun 10, 2022 | 41,000.00 | 41,000.00 | 40,100.00 | 40,550.00 | 40,550.00 | 420,365 |
| Jun 09, 2022 | 41,100.00 | 41,450.00 | 40,800.00 | 41,450.00 | 41,450.00 | 370,838 |
| Jun 08, 2022 | 41,500.00 | 41,700.00 | 41,150.00 | 41,300.00 | 41,300.00 | 229,571 |
| Jun 07, 2022 | 41,500.00 | 41,850.00 | 40,950.00 | 41,400.00 | 41,400.00 | 364,541 |
| Jun 03, 2022 | 41,800.00 | 42,250.00 | 41,500.00 | 41,700.00 | 41,700.00 | 284,515 |
| Jun 02, 2022 | 41,250.00 | 42,200.00 | 40,850.00 | 41,450.00 | 41,450.00 | 519,935 |
| May 31, 2022 | 41,400.00 | 41,500.00 | 40,900.00 | 41,250.00 | 41,250.00 | 633,044 |
| May 30, 2022 | 41,400.00 | 41,650.00 | 40,900.00 | 41,300.00 | 41,300.00 | 262,181 |
| May 27, 2022 | 41,450.00 | 41,450.00 | 40,900.00 | 41,050.00 | 41,050.00 | 228,553 |
| May 26, 2022 | 40,450.00 | 41,200.00 | 40,450.00 | 41,000.00 | 41,000.00 | 293,126 |
| May 25, 2022 | 40,450.00 | 40,900.00 | 40,250.00 | 40,550.00 | 40,550.00 | 279,773 |
| May 24, 2022 | 40,450.00 | 41,300.00 | 40,200.00 | 40,250.00 | 40,250.00 | 525,355 |
| May 23, 2022 | 40,600.00 | 40,600.00 | 40,050.00 | 40,350.00 | 40,350.00 | 252,802 |
| May 20, 2022 | 39,800.00 | 40,600.00 | 39,750.00 | 40,150.00 | 40,150.00 | 368,187 |
| May 19, 2022 | 39,200.00 | 39,750.00 | 39,200.00 | 39,450.00 | 39,450.00 | 449,001 |
| May 18, 2022 | 40,700.00 | 40,700.00 | 40,000.00 | 40,200.00 | 40,200.00 | 383,332 |
| May 17, 2022 | 40,100.00 | 41,050.00 | 40,100.00 | 40,400.00 | 40,400.00 | 374,563 |
| May 16, 2022 | 40,750.00 | 40,900.00 | 40,000.00 | 40,150.00 | 40,150.00 | 383,752 |
| May 13, 2022 | 40,000.00 | 40,600.00 | 39,950.00 | 40,500.00 | 40,500.00 | 391,068 |
| May 12, 2022 | 39,750.00 | 40,950.00 | 39,700.00 | 39,950.00 | 39,950.00 | 556,447 |
| May 11, 2022 | 40,750.00 | 41,100.00 | 40,300.00 | 40,400.00 | 40,400.00 | 416,404 |
| May 10, 2022 | 41,550.00 | 41,650.00 | 40,450.00 | 41,000.00 | 41,000.00 | 547,727 |
| May 06, 2022 | 43,200.00 | 43,650.00 | 42,250.00 | 43,150.00 | 43,150.00 | 508,985 |
| May 04, 2022 | 43,450.00 | 44,350.00 | 43,300.00 | 43,500.00 | 43,500.00 | 490,231 |
| May 03, 2022 | 43,700.00 | 44,050.00 | 43,200.00 | 43,500.00 | 43,500.00 | 501,240 |
| May 02, 2022 | 43,050.00 | 44,100.00 | 42,800.00 | 44,050.00 | 44,050.00 | 554,749 |
| Apr 29, 2022 | 43,950.00 | 44,000.00 | 43,300.00 | 43,500.00 | 43,500.00 | 452,352 |
| Apr 28, 2022 | 42,850.00 | 44,250.00 | 42,450.00 | 44,250.00 | 44,250.00 | 964,481 |
| Apr 27, 2022 | 41,550.00 | 42,500.00 | 41,350.00 | 42,250.00 | 42,250.00 | 780,482 |
| Apr 26, 2022 | 42,750.00 | 43,000.00 | 41,900.00 | 42,350.00 | 42,350.00 | 695,475 |
| Apr 25, 2022 | 43,750.00 | 43,900.00 | 42,250.00 | 42,400.00 | 42,400.00 | 684,567 |
| Apr 22, 2022 | 44,000.00 | 44,750.00 | 43,400.00 | 44,550.00 | 44,550.00 | 805,690 |
| Apr 21, 2022 | 43,400.00 | 44,850.00 | 43,050.00 | 44,500.00 | 44,500.00 | 1,484,708 |
| Apr 20, 2022 | 42,900.00 | 43,250.00 | 42,300.00 | 42,950.00 | 42,950.00 | 681,048 |
| Apr 19, 2022 | 41,200.00 | 42,750.00 | 41,100.00 | 42,650.00 | 42,650.00 | 854,746 |
| Apr 18, 2022 | 41,200.00 | 41,250.00 | 40,600.00 | 40,950.00 | 40,950.00 | 274,310 |
| Apr 15, 2022 | 41,700.00 | 42,050.00 | 41,300.00 | 41,300.00 | 41,300.00 | 390,492 |
| Apr 14, 2022 | 41,450.00 | 41,950.00 | 41,250.00 | 41,500.00 | 41,500.00 | 478,868 |
| Apr 13, 2022 | 41,200.00 | 41,850.00 | 41,050.00 | 41,450.00 | 41,450.00 | 474,574 |
| Apr 12, 2022 | 40,900.00 | 41,150.00 | 40,500.00 | 41,000.00 | 41,000.00 | 415,823 |
| Apr 11, 2022 | 40,350.00 | 41,400.00 | 40,000.00 | 41,350.00 | 41,350.00 | 451,615 |
| Apr 08, 2022 | 40,300.00 | 40,450.00 | 39,850.00 | 40,350.00 | 40,350.00 | 227,064 |
| Apr 07, 2022 | 40,600.00 | 41,300.00 | 40,050.00 | 40,100.00 | 40,100.00 | 406,105 |
| Apr 06, 2022 | 40,950.00 | 41,100.00 | 40,550.00 | 40,850.00 | 40,850.00 | 274,109 |
| Apr 05, 2022 | 41,500.00 | 41,550.00 | 40,800.00 | 41,200.00 | 41,200.00 | 271,698 |
| Apr 04, 2022 | 40,650.00 | 41,400.00 | 40,500.00 | 41,350.00 | 41,350.00 | 267,144 |
| Apr 01, 2022 | 41,250.00 | 41,350.00 | 40,700.00 | 40,750.00 | 40,750.00 | 375,441 |
| Mar 31, 2022 | 40,800.00 | 41,550.00 | 40,650.00 | 41,550.00 | 41,550.00 | 640,822 |
| Mar 30, 2022 | 41,100.00 | 41,500.00 | 40,400.00 | 40,650.00 | 40,650.00 | 583,491 |
| Mar 29, 2022 | 41,200.00 | 41,550.00 | 41,000.00 | 41,150.00 | 41,150.00 | 443,725 |
| Mar 28, 2022 | 41,450.00 | 41,600.00 | 40,600.00 | 41,050.00 | 41,050.00 | 539,506 |
| Mar 25, 2022 | 42,200.00 | 42,500.00 | 41,350.00 | 41,750.00 | 41,750.00 | 421,704 |
| *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.
