Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 31,950
-350 (-1.08%)
At close: Aug 28, 2025
Hyundai Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 31,850.00 | 31,950.00 | 31,500.00 | 31,950.00 | 31,950.00 | -1.08% | 574,720 |
| Aug 27, 2025 | 32,900.00 | 32,900.00 | 31,850.00 | 32,300.00 | 32,300.00 | -1.37% | 664,476 |
| Aug 26, 2025 | 32,250.00 | 32,850.00 | 32,150.00 | 32,750.00 | 32,750.00 | 0.92% | 535,355 |
| Aug 25, 2025 | 32,650.00 | 32,900.00 | 32,050.00 | 32,450.00 | 32,450.00 | -0.46% | 461,746 |
| Aug 22, 2025 | 33,000.00 | 33,400.00 | 32,400.00 | 32,600.00 | 32,600.00 | -1.21% | 253,832 |
| Aug 21, 2025 | 32,350.00 | 33,350.00 | 32,350.00 | 33,000.00 | 33,000.00 | 2.01% | 395,199 |
| Aug 20, 2025 | 32,500.00 | 32,550.00 | 31,000.00 | 32,350.00 | 32,350.00 | -0.46% | 471,497 |
| Aug 19, 2025 | 32,450.00 | 32,500.00 | 31,700.00 | 32,500.00 | 32,500.00 | 0.46% | 381,556 |
| Aug 18, 2025 | 32,550.00 | 33,200.00 | 32,200.00 | 32,350.00 | 32,350.00 | -1.97% | 491,591 |
| Aug 14, 2025 | 33,500.00 | 33,800.00 | 32,800.00 | 33,000.00 | 33,000.00 | -1.49% | 573,960 |
| Aug 13, 2025 | 33,750.00 | 33,750.00 | 32,500.00 | 33,500.00 | 33,500.00 | -0.45% | 533,941 |
| Aug 12, 2025 | 33,200.00 | 33,750.00 | 33,200.00 | 33,650.00 | 33,650.00 | 0.60% | 333,388 |
| Aug 11, 2025 | 33,150.00 | 33,900.00 | 33,100.00 | 33,450.00 | 33,450.00 | 0.90% | 481,722 |
| Aug 8, 2025 | 33,950.00 | 34,000.00 | 32,900.00 | 33,150.00 | 33,150.00 | -2.36% | 460,749 |
| Aug 7, 2025 | 33,700.00 | 33,950.00 | 33,250.00 | 33,950.00 | 33,950.00 | 1.04% | 368,956 |
| Aug 6, 2025 | 32,650.00 | 33,850.00 | 32,250.00 | 33,600.00 | 33,600.00 | 2.91% | 599,884 |
| Aug 5, 2025 | 33,100.00 | 33,200.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.46% | 537,886 |
| Aug 4, 2025 | 33,300.00 | 33,950.00 | 32,000.00 | 32,500.00 | 32,500.00 | -4.97% | 1,054,821 |
| Aug 1, 2025 | 34,600.00 | 35,050.00 | 33,300.00 | 34,200.00 | 34,200.00 | -4.20% | 1,006,017 |
| Jul 31, 2025 | 36,150.00 | 36,900.00 | 35,400.00 | 35,700.00 | 35,700.00 | -0.28% | 714,144 |
| Jul 30, 2025 | 36,750.00 | 37,200.00 | 35,550.00 | 35,800.00 | 35,800.00 | -4.53% | 808,598 |
| Jul 29, 2025 | 36,550.00 | 37,500.00 | 35,150.00 | 37,500.00 | 37,500.00 | 1.63% | 833,336 |
| Jul 28, 2025 | 36,800.00 | 37,400.00 | 36,400.00 | 36,900.00 | 36,900.00 | -1.86% | 572,681 |
| Jul 25, 2025 | 36,650.00 | 38,100.00 | 36,600.00 | 37,600.00 | 37,600.00 | 2.31% | 1,084,140 |
| Jul 24, 2025 | 38,050.00 | 38,100.00 | 36,150.00 | 36,750.00 | 36,750.00 | -1.87% | 1,315,587 |
| Jul 23, 2025 | 37,350.00 | 38,450.00 | 36,700.00 | 37,450.00 | 37,450.00 | 2.46% | 1,132,890 |
| Jul 22, 2025 | 36,600.00 | 37,300.00 | 35,900.00 | 36,550.00 | 36,550.00 | -0.27% | 685,078 |
| Jul 21, 2025 | 34,950.00 | 37,450.00 | 34,700.00 | 36,650.00 | 36,650.00 | 5.32% | 1,501,219 |
| Jul 18, 2025 | 35,150.00 | 35,750.00 | 34,550.00 | 34,800.00 | 34,800.00 | -1.00% | 345,648 |
| Jul 17, 2025 | 34,850.00 | 35,350.00 | 34,100.00 | 35,150.00 | 35,150.00 | 0.86% | 511,842 |
| Jul 16, 2025 | 35,100.00 | 36,150.00 | 34,700.00 | 34,850.00 | 34,850.00 | -0.99% | 770,307 |
| Jul 15, 2025 | 35,300.00 | 35,550.00 | 34,700.00 | 35,200.00 | 35,200.00 | 0.14% | 612,907 |
| Jul 14, 2025 | 34,750.00 | 35,800.00 | 34,200.00 | 35,150.00 | 35,150.00 | 0.43% | 817,520 |
| Jul 11, 2025 | 33,900.00 | 36,200.00 | 33,800.00 | 35,000.00 | 35,000.00 | 5.90% | 2,850,366 |
| Jul 10, 2025 | 33,650.00 | 34,050.00 | 32,850.00 | 33,050.00 | 33,050.00 | -1.20% | 796,877 |
| Jul 9, 2025 | 33,800.00 | 34,100.00 | 33,050.00 | 33,450.00 | 33,450.00 | -2.19% | 1,056,117 |
| Jul 8, 2025 | 34,600.00 | 36,100.00 | 33,950.00 | 34,200.00 | 34,200.00 | -3.25% | 1,603,623 |
| Jul 7, 2025 | 35,250.00 | 36,950.00 | 34,800.00 | 35,350.00 | 35,350.00 | 1.73% | 2,043,941 |
| Jul 4, 2025 | 34,600.00 | 35,750.00 | 34,000.00 | 34,750.00 | 34,750.00 | -2.25% | 2,106,720 |
| Jul 3, 2025 | 30,750.00 | 35,850.00 | 30,750.00 | 35,550.00 | 35,550.00 | 16.18% | 5,347,993 |
| Jul 2, 2025 | 29,900.00 | 30,850.00 | 29,550.00 | 30,600.00 | 30,600.00 | 2.00% | 424,628 |
| Jul 1, 2025 | 29,500.00 | 30,600.00 | 29,400.00 | 30,000.00 | 30,000.00 | 2.04% | 489,190 |
| Jun 30, 2025 | 29,350.00 | 29,850.00 | 29,150.00 | 29,400.00 | 29,400.00 | -2.65% | 419,319 |
| Jun 27, 2025 | 30,700.00 | 30,800.00 | 29,550.00 | 30,200.00 | 30,200.00 | -1.95% | 445,702 |
| Jun 26, 2025 | 30,750.00 | 31,000.00 | 30,250.00 | 30,800.00 | 30,800.00 | -0.48% | 475,529 |
| Jun 25, 2025 | 30,000.00 | 32,050.00 | 29,600.00 | 30,950.00 | 30,950.00 | 4.74% | 1,169,819 |
| Jun 24, 2025 | 29,400.00 | 30,100.00 | 29,300.00 | 29,550.00 | 29,550.00 | 2.60% | 511,271 |
| Jun 23, 2025 | 28,700.00 | 29,000.00 | 28,350.00 | 28,800.00 | 28,800.00 | -0.69% | 323,362 |
| Jun 20, 2025 | 29,100.00 | 29,450.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.68% | 382,525 |
| Jun 19, 2025 | 28,850.00 | 29,250.00 | 28,550.00 | 29,200.00 | 29,200.00 | 0.34% | 356,659 |