Hyundai Steel Company (004020.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 31,150.00 | 32,500.00 | 31,100.00 | 32,050.00 | 32,050.00 | 652,366 |
| 17 Apr 2024 | 30,850.00 | 31,100.00 | 30,550.00 | 30,650.00 | 30,650.00 | 277,989 |
| 16 Apr 2024 | 31,150.00 | 31,350.00 | 30,800.00 | 30,850.00 | 30,850.00 | 382,947 |
| 15 Apr 2024 | 31,500.00 | 31,600.00 | 31,100.00 | 31,400.00 | 31,400.00 | 296,270 |
| 12 Apr 2024 | 31,850.00 | 32,000.00 | 31,600.00 | 31,700.00 | 31,700.00 | 269,450 |
| 11 Apr 2024 | 31,700.00 | 32,300.00 | 31,400.00 | 31,850.00 | 31,850.00 | 330,608 |
| 09 Apr 2024 | 32,000.00 | 32,550.00 | 31,950.00 | 32,100.00 | 32,100.00 | 230,670 |
| 08 Apr 2024 | 32,000.00 | 32,150.00 | 31,600.00 | 31,850.00 | 31,850.00 | 268,994 |
| 05 Apr 2024 | 31,600.00 | 32,350.00 | 31,600.00 | 31,950.00 | 31,950.00 | 251,272 |
| 04 Apr 2024 | 31,850.00 | 32,100.00 | 31,650.00 | 31,750.00 | 31,750.00 | 310,461 |
| 03 Apr 2024 | 32,000.00 | 32,050.00 | 31,650.00 | 31,650.00 | 31,650.00 | 442,840 |
| 02 Apr 2024 | 32,450.00 | 32,700.00 | 32,200.00 | 32,200.00 | 32,200.00 | 289,191 |
| 01 Apr 2024 | 32,100.00 | 32,750.00 | 31,950.00 | 32,650.00 | 32,650.00 | 509,929 |
| 29 Mar 2024 | 31,950.00 | 32,150.00 | 31,800.00 | 31,800.00 | 31,800.00 | 253,153 |
| 28 Mar 2024 | 32,150.00 | 32,300.00 | 31,800.00 | 31,800.00 | 31,800.00 | 738,847 |
| 28 Mar 2024 | 1000 Dividend | |||||
| 27 Mar 2024 | 32,500.00 | 32,700.00 | 32,400.00 | 32,600.00 | 31,600.00 | 359,671 |
| 26 Mar 2024 | 32,650.00 | 32,950.00 | 32,450.00 | 32,550.00 | 31,551.53 | 371,102 |
| 25 Mar 2024 | 32,850.00 | 32,900.00 | 32,250.00 | 32,450.00 | 31,454.60 | 525,439 |
| 22 Mar 2024 | 32,850.00 | 33,300.00 | 32,850.00 | 32,850.00 | 31,842.33 | 301,437 |
| 21 Mar 2024 | 33,000.00 | 33,150.00 | 32,700.00 | 33,050.00 | 32,036.20 | 455,462 |
| 20 Mar 2024 | 32,550.00 | 33,000.00 | 32,550.00 | 32,700.00 | 31,696.93 | 232,839 |
| 19 Mar 2024 | 33,000.00 | 33,000.00 | 32,150.00 | 32,250.00 | 31,260.73 | 538,174 |
| 18 Mar 2024 | 33,400.00 | 33,450.00 | 32,950.00 | 33,150.00 | 32,133.13 | 181,732 |
| 15 Mar 2024 | 33,500.00 | 33,950.00 | 33,050.00 | 33,100.00 | 32,084.66 | 541,732 |
| 14 Mar 2024 | 32,950.00 | 34,150.00 | 32,850.00 | 33,500.00 | 32,472.39 | 740,329 |
| 13 Mar 2024 | 33,500.00 | 33,500.00 | 32,700.00 | 32,750.00 | 31,745.40 | 462,796 |
| 12 Mar 2024 | 33,700.00 | 33,700.00 | 33,200.00 | 33,250.00 | 32,230.06 | 302,845 |
| 11 Mar 2024 | 33,950.00 | 34,200.00 | 33,300.00 | 33,400.00 | 32,375.46 | 261,007 |
| 08 Mar 2024 | 34,100.00 | 34,500.00 | 33,850.00 | 34,200.00 | 33,150.92 | 211,364 |
| 07 Mar 2024 | 34,500.00 | 34,650.00 | 33,550.00 | 33,700.00 | 32,666.26 | 391,886 |
| 06 Mar 2024 | 34,550.00 | 34,900.00 | 34,050.00 | 34,350.00 | 33,296.32 | 271,699 |
| 05 Mar 2024 | 34,750.00 | 35,250.00 | 34,550.00 | 34,800.00 | 33,732.52 | 196,784 |
| 04 Mar 2024 | 36,100.00 | 36,150.00 | 35,000.00 | 35,000.00 | 33,926.38 | 335,550 |
| 29 Feb 2024 | 35,150.00 | 36,150.00 | 34,700.00 | 35,950.00 | 34,847.24 | 484,109 |
| 28 Feb 2024 | 34,350.00 | 35,500.00 | 34,250.00 | 35,500.00 | 34,411.04 | 247,223 |
| 27 Feb 2024 | 34,700.00 | 34,950.00 | 34,350.00 | 34,400.00 | 33,344.79 | 236,450 |
| 26 Feb 2024 | 34,750.00 | 34,950.00 | 34,250.00 | 34,450.00 | 33,393.25 | 213,922 |
| 23 Feb 2024 | 34,600.00 | 35,050.00 | 34,450.00 | 34,500.00 | 33,441.72 | 313,011 |
| 22 Feb 2024 | 35,200.00 | 35,250.00 | 34,400.00 | 34,500.00 | 33,441.72 | 345,224 |
| 21 Feb 2024 | 35,150.00 | 35,650.00 | 34,800.00 | 34,900.00 | 33,829.45 | 295,550 |
| 20 Feb 2024 | 36,350.00 | 36,650.00 | 35,300.00 | 35,500.00 | 34,411.04 | 286,720 |
| 19 Feb 2024 | 36,600.00 | 37,400.00 | 36,100.00 | 36,400.00 | 35,283.43 | 303,849 |
| 16 Feb 2024 | 35,650.00 | 36,800.00 | 35,450.00 | 36,800.00 | 35,671.16 | 373,768 |
| 15 Feb 2024 | 36,200.00 | 36,200.00 | 35,300.00 | 35,350.00 | 34,265.64 | 277,693 |
| 14 Feb 2024 | 36,000.00 | 36,350.00 | 35,350.00 | 35,800.00 | 34,701.84 | 270,499 |
| 13 Feb 2024 | 36,700.00 | 37,500.00 | 36,200.00 | 36,350.00 | 35,234.97 | 415,356 |
| 08 Feb 2024 | 36,850.00 | 37,400.00 | 36,350.00 | 36,350.00 | 35,234.97 | 521,919 |
| 07 Feb 2024 | 35,100.00 | 37,100.00 | 35,000.00 | 37,000.00 | 35,865.03 | 738,992 |
| 06 Feb 2024 | 34,800.00 | 35,450.00 | 34,500.00 | 34,750.00 | 33,684.05 | 271,241 |
| 05 Feb 2024 | 35,800.00 | 36,050.00 | 34,400.00 | 35,250.00 | 34,168.71 | 356,624 |
| 02 Feb 2024 | 35,200.00 | 36,050.00 | 34,600.00 | 35,650.00 | 34,556.44 | 666,679 |
| 01 Feb 2024 | 33,200.00 | 35,500.00 | 33,150.00 | 34,900.00 | 33,829.45 | 742,248 |
| 31 Jan 2024 | 34,200.00 | 34,550.00 | 33,300.00 | 33,500.00 | 32,472.39 | 402,727 |
| 30 Jan 2024 | 35,600.00 | 35,900.00 | 34,050.00 | 34,200.00 | 33,150.92 | 449,478 |
| 29 Jan 2024 | 33,400.00 | 36,150.00 | 33,350.00 | 35,700.00 | 34,604.91 | 957,690 |
| 26 Jan 2024 | 33,450.00 | 33,900.00 | 33,350.00 | 33,400.00 | 32,375.46 | 197,766 |
| 25 Jan 2024 | 32,750.00 | 34,000.00 | 32,300.00 | 33,800.00 | 32,763.19 | 446,522 |
| 24 Jan 2024 | 32,900.00 | 32,900.00 | 32,200.00 | 32,650.00 | 31,648.46 | 173,516 |
| 23 Jan 2024 | 32,450.00 | 33,100.00 | 32,300.00 | 32,900.00 | 31,890.80 | 196,172 |
| 22 Jan 2024 | 31,850.00 | 32,450.00 | 31,700.00 | 32,200.00 | 31,212.27 | 176,243 |
| 19 Jan 2024 | 31,550.00 | 31,900.00 | 31,350.00 | 31,600.00 | 30,630.67 | 185,061 |
| 18 Jan 2024 | 31,450.00 | 31,800.00 | 31,000.00 | 31,450.00 | 30,485.28 | 208,077 |
| 17 Jan 2024 | 32,650.00 | 32,700.00 | 31,350.00 | 31,400.00 | 30,436.81 | 310,582 |
| 16 Jan 2024 | 32,600.00 | 32,800.00 | 32,400.00 | 32,450.00 | 31,454.60 | 145,458 |
| 15 Jan 2024 | 32,650.00 | 32,750.00 | 32,450.00 | 32,850.00 | 31,842.33 | 15,693 |
| 12 Jan 2024 | 32,900.00 | 32,900.00 | 32,400.00 | 32,650.00 | 31,648.46 | 209,977 |
| 11 Jan 2024 | 33,300.00 | 33,400.00 | 32,700.00 | 32,850.00 | 31,842.33 | 276,873 |
| 10 Jan 2024 | 33,100.00 | 33,500.00 | 33,050.00 | 33,100.00 | 32,084.66 | 128,779 |
| 09 Jan 2024 | 33,650.00 | 33,650.00 | 32,950.00 | 33,000.00 | 31,987.73 | 194,781 |
| 08 Jan 2024 | 34,000.00 | 34,050.00 | 32,900.00 | 33,000.00 | 31,987.73 | 306,707 |
| 05 Jan 2024 | 33,850.00 | 34,150.00 | 33,600.00 | 34,000.00 | 32,957.05 | 133,577 |
| 04 Jan 2024 | 34,400.00 | 34,500.00 | 33,800.00 | 33,850.00 | 32,811.66 | 260,604 |
| 03 Jan 2024 | 35,950.00 | 36,000.00 | 34,450.00 | 34,450.00 | 33,393.25 | 443,617 |
| 02 Jan 2024 | 36,250.00 | 36,750.00 | 35,600.00 | 36,600.00 | 35,477.30 | 244,572 |
| 28 Dec 2023 | 35,600.00 | 36,500.00 | 35,400.00 | 36,500.00 | 35,380.37 | 321,471 |
| 27 Dec 2023 | 35,500.00 | 35,600.00 | 35,000.00 | 35,500.00 | 34,411.04 | 132,112 |
| 26 Dec 2023 | 35,450.00 | 35,650.00 | 35,050.00 | 35,600.00 | 34,507.97 | 212,487 |
| 22 Dec 2023 | 35,100.00 | 35,300.00 | 34,900.00 | 35,100.00 | 34,023.31 | 164,601 |
| 21 Dec 2023 | 35,100.00 | 35,400.00 | 34,850.00 | 34,950.00 | 33,877.91 | 174,513 |
| 20 Dec 2023 | 34,850.00 | 35,450.00 | 34,750.00 | 35,350.00 | 34,265.64 | 298,893 |
| 19 Dec 2023 | 34,450.00 | 34,800.00 | 34,400.00 | 34,700.00 | 33,635.58 | 182,262 |
| 18 Dec 2023 | 34,750.00 | 34,750.00 | 34,100.00 | 34,550.00 | 33,490.18 | 314,145 |
| 15 Dec 2023 | 35,400.00 | 35,600.00 | 34,650.00 | 34,850.00 | 33,780.98 | 448,610 |
| 14 Dec 2023 | 35,150.00 | 35,600.00 | 34,900.00 | 35,300.00 | 34,217.18 | 293,069 |
| 13 Dec 2023 | 34,750.00 | 35,150.00 | 34,450.00 | 34,800.00 | 33,732.52 | 277,177 |
| 12 Dec 2023 | 35,000.00 | 35,300.00 | 34,750.00 | 34,750.00 | 33,684.05 | 130,156 |
| 11 Dec 2023 | 34,900.00 | 35,000.00 | 34,500.00 | 34,750.00 | 33,684.05 | 129,112 |
| 08 Dec 2023 | 35,150.00 | 35,150.00 | 34,400.00 | 34,750.00 | 33,684.05 | 201,909 |
| 07 Dec 2023 | 35,050.00 | 35,400.00 | 34,250.00 | 34,750.00 | 33,684.05 | 194,709 |
| 06 Dec 2023 | 35,900.00 | 36,100.00 | 35,150.00 | 35,200.00 | 34,120.25 | 186,210 |
| 05 Dec 2023 | 35,000.00 | 36,200.00 | 34,950.00 | 35,900.00 | 34,798.77 | 252,719 |
| 04 Dec 2023 | 35,350.00 | 35,650.00 | 34,900.00 | 35,300.00 | 34,217.18 | 182,658 |
| 01 Dec 2023 | 35,200.00 | 35,650.00 | 34,900.00 | 34,900.00 | 33,829.45 | 154,213 |
| 30 Nov 2023 | 35,050.00 | 35,200.00 | 34,500.00 | 35,200.00 | 34,120.25 | 415,887 |
| 29 Nov 2023 | 35,600.00 | 35,950.00 | 35,050.00 | 35,100.00 | 34,023.31 | 249,482 |
| 28 Nov 2023 | 36,000.00 | 36,000.00 | 35,100.00 | 35,950.00 | 34,847.24 | 206,977 |
| 27 Nov 2023 | 35,550.00 | 35,900.00 | 35,300.00 | 35,800.00 | 34,701.84 | 180,444 |
| 24 Nov 2023 | 35,450.00 | 35,850.00 | 35,350.00 | 35,550.00 | 34,459.51 | 133,750 |
| 23 Nov 2023 | 35,800.00 | 35,900.00 | 35,200.00 | 35,350.00 | 34,265.64 | 157,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.