Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 30,050
-850 (-2.75%)
Last updated: Nov 21, 2025, 12:32 PM KST
Hyundai Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 33,350.00 | 33,650.00 | 32,400.00 | 33,500.00 | 33,500.00 | 0.60% | 341,888 |
| Oct 17, 2025 | 33,500.00 | 33,900.00 | 33,150.00 | 33,300.00 | 33,300.00 | -0.89% | 322,340 |
| Oct 16, 2025 | 33,500.00 | 34,750.00 | 33,400.00 | 33,600.00 | 33,600.00 | 2.13% | 617,623 |
| Oct 15, 2025 | 32,500.00 | 33,050.00 | 32,500.00 | 32,900.00 | 32,900.00 | 1.23% | 332,714 |
| Oct 14, 2025 | 32,600.00 | 33,300.00 | 32,400.00 | 32,500.00 | 32,500.00 | -1.22% | 358,762 |
| Oct 13, 2025 | 32,700.00 | 33,150.00 | 32,150.00 | 32,900.00 | 32,900.00 | 1.08% | 367,790 |
| Oct 10, 2025 | 32,200.00 | 33,150.00 | 31,750.00 | 32,550.00 | 32,550.00 | -1.96% | 594,973 |
| Oct 2, 2025 | 33,350.00 | 33,800.00 | 33,150.00 | 33,200.00 | 33,200.00 | 0.15% | 447,706 |
| Oct 1, 2025 | 34,100.00 | 34,400.00 | 32,850.00 | 33,150.00 | 33,150.00 | -2.36% | 466,444 |
| Sep 30, 2025 | 34,550.00 | 34,900.00 | 33,750.00 | 33,950.00 | 33,950.00 | -2.58% | 375,454 |
| Sep 29, 2025 | 35,500.00 | 35,550.00 | 34,700.00 | 34,850.00 | 34,850.00 | -0.85% | 255,537 |
| Sep 26, 2025 | 35,550.00 | 35,550.00 | 34,900.00 | 35,150.00 | 35,150.00 | -2.23% | 248,139 |
| Sep 25, 2025 | 36,150.00 | 36,400.00 | 35,550.00 | 35,950.00 | 35,950.00 | -0.96% | 245,574 |
| Sep 24, 2025 | 36,400.00 | 36,500.00 | 35,900.00 | 36,300.00 | 36,300.00 | 0.41% | 195,286 |
| Sep 23, 2025 | 36,400.00 | 36,800.00 | 35,950.00 | 36,150.00 | 36,150.00 | -1.09% | 328,209 |
| Sep 22, 2025 | 37,300.00 | 37,300.00 | 36,450.00 | 36,550.00 | 36,550.00 | -2.53% | 339,388 |
| Sep 19, 2025 | 37,100.00 | 37,850.00 | 36,900.00 | 37,500.00 | 37,500.00 | 1.35% | 473,680 |
| Sep 18, 2025 | 37,100.00 | 37,450.00 | 36,850.00 | 37,000.00 | 37,000.00 | -0.27% | 284,529 |
| Sep 17, 2025 | 36,150.00 | 37,800.00 | 35,950.00 | 37,100.00 | 37,100.00 | 2.77% | 505,708 |
| Sep 16, 2025 | 36,700.00 | 36,950.00 | 35,900.00 | 36,100.00 | 36,100.00 | -2.30% | 390,338 |
| Sep 15, 2025 | 36,350.00 | 37,500.00 | 36,350.00 | 36,950.00 | 36,950.00 | 1.65% | 450,154 |
| Sep 12, 2025 | 36,800.00 | 37,000.00 | 36,250.00 | 36,350.00 | 36,350.00 | -1.76% | 597,605 |
| Sep 11, 2025 | 37,200.00 | 37,250.00 | 36,100.00 | 37,000.00 | 37,000.00 | 0.14% | 999,115 |
| Sep 10, 2025 | 35,900.00 | 37,300.00 | 35,900.00 | 36,950.00 | 36,950.00 | 2.64% | 769,458 |
| Sep 9, 2025 | 35,400.00 | 36,300.00 | 35,300.00 | 36,000.00 | 36,000.00 | 1.55% | 522,051 |
| Sep 8, 2025 | 34,750.00 | 35,550.00 | 34,500.00 | 35,450.00 | 35,450.00 | 1.87% | 461,874 |
| Sep 5, 2025 | 33,550.00 | 35,000.00 | 33,400.00 | 34,800.00 | 34,800.00 | 4.35% | 1,016,660 |
| Sep 4, 2025 | 32,500.00 | 33,900.00 | 32,200.00 | 33,350.00 | 33,350.00 | 1.83% | 752,884 |