Hyundai Steel Company (KRX:004020)
South Korea flag South Korea · Delayed Price · Currency is KRW
33,550
-400 (-1.18%)
Last updated: Aug 8, 2025

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202533,700.0033,950.0033,250.0033,950.0033,950.001.04%368,944
Aug 6, 202532,650.0033,850.0032,250.0033,600.0033,600.002.91%599,884
Aug 5, 202533,100.0033,200.0032,200.0032,650.0032,650.000.46%537,886
Aug 4, 202533,300.0033,950.0032,000.0032,500.0032,500.00-4.97%1,054,821
Aug 1, 202534,600.0035,050.0033,300.0034,200.0034,200.00-4.20%1,006,017
Jul 31, 202536,150.0036,900.0035,400.0035,700.0035,700.00-0.28%714,144
Jul 30, 202536,750.0037,200.0035,550.0035,800.0035,800.00-4.53%808,598
Jul 29, 202536,550.0037,500.0035,150.0037,500.0037,500.001.63%833,336
Jul 28, 202536,800.0037,400.0036,400.0036,900.0036,900.00-1.86%572,681
Jul 25, 202536,650.0038,100.0036,600.0037,600.0037,600.002.31%1,084,140
Jul 24, 202538,050.0038,100.0036,150.0036,750.0036,750.00-1.87%1,315,587
Jul 23, 202537,350.0038,450.0036,700.0037,450.0037,450.002.46%1,132,890
Jul 22, 202536,600.0037,300.0035,900.0036,550.0036,550.00-0.27%685,078
Jul 21, 202534,950.0037,450.0034,700.0036,650.0036,650.005.32%1,501,219
Jul 18, 202535,150.0035,750.0034,550.0034,800.0034,800.00-1.00%345,648
Jul 17, 202534,850.0035,350.0034,100.0035,150.0035,150.000.86%511,842
Jul 16, 202535,100.0036,150.0034,700.0034,850.0034,850.00-0.99%770,307
Jul 15, 202535,300.0035,550.0034,700.0035,200.0035,200.000.14%612,907
Jul 14, 202534,750.0035,800.0034,200.0035,150.0035,150.000.43%817,520
Jul 11, 202533,900.0036,200.0033,800.0035,000.0035,000.005.90%2,850,366
Jul 10, 202533,650.0034,050.0032,850.0033,050.0033,050.00-1.20%796,877
Jul 9, 202533,800.0034,100.0033,050.0033,450.0033,450.00-2.19%1,056,117
Jul 8, 202534,600.0036,100.0033,950.0034,200.0034,200.00-3.25%1,603,623
Jul 7, 202535,250.0036,950.0034,800.0035,350.0035,350.001.73%2,043,941
Jul 4, 202534,600.0035,750.0034,000.0034,750.0034,750.00-2.25%2,106,720
Jul 3, 202530,750.0035,850.0030,750.0035,550.0035,550.0016.18%5,347,993
Jul 2, 202529,900.0030,850.0029,550.0030,600.0030,600.002.00%424,628
Jul 1, 202529,500.0030,600.0029,400.0030,000.0030,000.002.04%489,190
Jun 30, 202529,350.0029,850.0029,150.0029,400.0029,400.00-2.65%419,319
Jun 27, 202530,700.0030,800.0029,550.0030,200.0030,200.00-1.95%445,702
Jun 26, 202530,750.0031,000.0030,250.0030,800.0030,800.00-0.48%475,529
Jun 25, 202530,000.0032,050.0029,600.0030,950.0030,950.004.74%1,169,819
Jun 24, 202529,400.0030,100.0029,300.0029,550.0029,550.002.60%511,271
Jun 23, 202528,700.0029,000.0028,350.0028,800.0028,800.00-0.69%323,362
Jun 20, 202529,100.0029,450.0028,650.0029,000.0029,000.00-0.68%382,525
Jun 19, 202528,850.0029,250.0028,550.0029,200.0029,200.000.34%356,659
Jun 18, 202528,700.0029,250.0028,600.0029,100.0029,100.000.52%333,230
Jun 17, 202529,400.0029,450.0028,550.0028,950.0028,950.00-2.36%471,005
Jun 16, 202529,100.0029,650.0028,800.0029,650.0029,650.001.02%348,500
Jun 13, 202530,200.0030,300.0029,000.0029,350.0029,350.00-1.34%636,647
Jun 12, 202530,050.0030,400.0029,500.0029,750.0029,750.00-3.72%860,344
Jun 11, 202530,900.0031,200.0030,300.0030,900.0030,900.000.82%703,455
Jun 10, 202528,850.0030,900.0028,800.0030,650.0030,650.006.61%1,374,169
Jun 9, 202528,700.0029,350.0028,550.0028,750.0028,750.002.13%594,735
Jun 5, 202527,800.0028,600.0027,750.0028,150.0028,150.001.81%515,786
Jun 4, 202527,500.0027,900.0026,900.0027,650.0027,650.000.73%539,669
Jun 2, 202526,900.0027,650.0026,750.0027,450.0027,450.00-2.66%652,675
May 30, 202528,300.0028,900.0028,000.0028,200.0028,200.00-0.70%573,105
May 29, 202528,700.0028,750.0027,750.0028,400.0028,400.001.61%500,488
May 28, 202526,650.0028,200.0026,550.0027,950.0027,950.006.68%1,035,057