Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 30,600
-450 (-1.45%)
At close: Jan 2, 2026
Hyundai Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 31,000.00 | 31,150.00 | 30,600.00 | 31,050.00 | 31,050.00 | -0.64% | 243,451 |
| Dec 29, 2025 | 30,750.00 | 31,525.00 | 30,550.00 | 31,250.00 | 31,250.00 | 0.16% | 281,593 |
| Dec 26, 2025 | 31,650.00 | 32,250.00 | 31,200.00 | 31,200.00 | 31,200.00 | -1.42% | 258,887 |
| Dec 24, 2025 | 30,900.00 | 32,700.00 | 30,750.00 | 31,650.00 | 31,650.00 | 2.93% | 659,078 |
| Dec 23, 2025 | 30,700.00 | 31,100.00 | 30,500.00 | 30,750.00 | 30,750.00 | 0.33% | 208,896 |
| Dec 22, 2025 | 30,650.00 | 30,650.00 | 30,250.00 | 30,650.00 | 30,650.00 | 0.33% | 287,904 |
| Dec 19, 2025 | 30,500.00 | 30,750.00 | 29,950.00 | 30,550.00 | 30,550.00 | 0.49% | 468,064 |
| Dec 18, 2025 | 31,150.00 | 31,200.00 | 29,950.00 | 30,400.00 | 30,400.00 | -3.65% | 598,832 |
| Dec 17, 2025 | 31,500.00 | 33,200.00 | 31,000.00 | 31,550.00 | 31,550.00 | 2.27% | 848,562 |
| Dec 16, 2025 | 31,800.00 | 32,350.00 | 30,800.00 | 30,850.00 | 30,850.00 | -3.29% | 398,249 |
| Dec 15, 2025 | 31,350.00 | 32,500.00 | 31,100.00 | 31,900.00 | 31,900.00 | 0.79% | 417,421 |
| Dec 12, 2025 | 30,900.00 | 31,800.00 | 30,750.00 | 31,650.00 | 31,650.00 | 3.60% | 624,910 |
| Dec 11, 2025 | 31,250.00 | 31,700.00 | 30,550.00 | 30,550.00 | 30,550.00 | -1.29% | 499,531 |
| Dec 10, 2025 | 31,200.00 | 31,300.00 | 30,750.00 | 30,950.00 | 30,950.00 | -0.32% | 206,414 |
| Dec 9, 2025 | 31,200.00 | 31,200.00 | 30,650.00 | 31,050.00 | 31,050.00 | -0.48% | 421,451 |
| Dec 8, 2025 | 31,600.00 | 31,850.00 | 31,050.00 | 31,200.00 | 31,200.00 | -0.95% | 216,943 |
| Dec 5, 2025 | 30,250.00 | 31,600.00 | 30,050.00 | 31,500.00 | 31,500.00 | 3.62% | 374,061 |
| Dec 4, 2025 | 30,200.00 | 30,400.00 | 29,900.00 | 30,400.00 | 30,400.00 | - | 295,274 |
| Dec 3, 2025 | 30,300.00 | 30,550.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.16% | 247,064 |
| Dec 2, 2025 | 30,100.00 | 30,500.00 | 29,800.00 | 30,450.00 | 30,450.00 | 1.33% | 330,118 |
| Dec 1, 2025 | 30,450.00 | 30,700.00 | 29,850.00 | 30,050.00 | 30,050.00 | -0.50% | 190,345 |
| Nov 28, 2025 | 30,450.00 | 30,600.00 | 30,100.00 | 30,200.00 | 30,200.00 | -0.17% | 246,588 |
| Nov 27, 2025 | 30,000.00 | 30,450.00 | 30,000.00 | 30,250.00 | 30,250.00 | - | 175,980 |
| Nov 26, 2025 | 29,700.00 | 30,300.00 | 29,600.00 | 30,250.00 | 30,250.00 | 3.24% | 309,570 |
| Nov 25, 2025 | 29,550.00 | 29,600.00 | 29,000.00 | 29,300.00 | 29,300.00 | 0.69% | 344,455 |
| Nov 24, 2025 | 30,200.00 | 30,300.00 | 29,100.00 | 29,100.00 | 29,100.00 | -2.84% | 512,514 |
| Nov 21, 2025 | 30,200.00 | 30,400.00 | 29,750.00 | 29,950.00 | 29,950.00 | -3.07% | 303,053 |
| Nov 20, 2025 | 30,700.00 | 31,400.00 | 30,550.00 | 30,900.00 | 30,900.00 | 1.98% | 393,936 |
| Nov 19, 2025 | 30,750.00 | 30,800.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.33% | 365,631 |
| Nov 18, 2025 | 31,700.00 | 31,850.00 | 30,200.00 | 30,200.00 | 30,200.00 | -5.48% | 495,549 |
| Nov 17, 2025 | 32,300.00 | 32,450.00 | 31,650.00 | 31,950.00 | 31,950.00 | -0.62% | 232,167 |
| Nov 14, 2025 | 32,050.00 | 32,850.00 | 31,800.00 | 32,150.00 | 32,150.00 | -0.77% | 315,020 |
| Nov 13, 2025 | 32,000.00 | 32,750.00 | 31,750.00 | 32,400.00 | 32,400.00 | 0.31% | 425,692 |
| Nov 12, 2025 | 31,650.00 | 32,700.00 | 31,400.00 | 32,300.00 | 32,300.00 | 2.05% | 644,104 |
| Nov 11, 2025 | 31,750.00 | 32,050.00 | 31,250.00 | 31,650.00 | 31,650.00 | -0.78% | 251,090 |
| Nov 10, 2025 | 30,800.00 | 32,200.00 | 30,600.00 | 31,900.00 | 31,900.00 | 4.59% | 401,614 |
| Nov 7, 2025 | 30,550.00 | 30,950.00 | 30,050.00 | 30,500.00 | 30,500.00 | -1.61% | 276,605 |
| Nov 6, 2025 | 31,450.00 | 31,500.00 | 30,250.00 | 31,000.00 | 31,000.00 | -0.48% | 570,889 |
| Nov 5, 2025 | 32,100.00 | 32,100.00 | 30,250.00 | 31,150.00 | 31,150.00 | -2.20% | 586,376 |
| Nov 4, 2025 | 32,400.00 | 32,500.00 | 31,600.00 | 31,850.00 | 31,850.00 | -1.70% | 622,523 |
| Nov 3, 2025 | 33,150.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,400.00 | -1.82% | 715,093 |
| Oct 31, 2025 | 33,450.00 | 33,600.00 | 32,600.00 | 33,000.00 | 33,000.00 | -1.35% | 583,358 |
| Oct 30, 2025 | 35,050.00 | 35,400.00 | 33,200.00 | 33,450.00 | 33,450.00 | -1.76% | 847,367 |
| Oct 29, 2025 | 34,100.00 | 34,500.00 | 33,550.00 | 34,050.00 | 34,050.00 | 0.89% | 394,670 |
| Oct 28, 2025 | 34,150.00 | 34,150.00 | 33,350.00 | 33,750.00 | 33,750.00 | -0.74% | 471,642 |
| Oct 27, 2025 | 34,400.00 | 34,650.00 | 33,700.00 | 34,000.00 | 34,000.00 | -0.44% | 480,084 |
| Oct 24, 2025 | 33,950.00 | 34,250.00 | 33,500.00 | 34,150.00 | 34,150.00 | 1.79% | 415,038 |
| Oct 23, 2025 | 34,500.00 | 34,500.00 | 33,550.00 | 33,550.00 | 33,550.00 | -2.47% | 348,689 |
| Oct 22, 2025 | 33,600.00 | 34,650.00 | 33,400.00 | 34,400.00 | 34,400.00 | 3.30% | 459,173 |
| Oct 21, 2025 | 33,600.00 | 34,375.00 | 33,050.00 | 33,300.00 | 33,300.00 | -0.60% | 446,541 |