Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 46,450
+7,650 (19.72%)
At close: Feb 27, 2026
Hyundai Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38,800.00 | 50,400.00 | 38,750.00 | 46,500.00 | 46,500.00 | 19.85% | 11,452,599 |
| Feb 26, 2026 | 39,100.00 | 39,750.00 | 38,150.00 | 38,800.00 | 38,800.00 | 1.70% | 1,346,225 |
| Feb 25, 2026 | 37,500.00 | 38,850.00 | 36,950.00 | 38,150.00 | 38,150.00 | 3.53% | 1,392,335 |
| Feb 24, 2026 | 37,350.00 | 37,700.00 | 36,800.00 | 36,850.00 | 36,850.00 | -0.54% | 811,611 |
| Feb 23, 2026 | 39,150.00 | 39,250.00 | 36,600.00 | 37,050.00 | 37,050.00 | -4.88% | 1,485,183 |
| Feb 20, 2026 | 36,000.00 | 40,300.00 | 35,950.00 | 38,950.00 | 38,950.00 | 11.76% | 3,651,894 |
| Feb 19, 2026 | 34,650.00 | 35,300.00 | 34,200.00 | 34,850.00 | 34,850.00 | 4.03% | 862,781 |
| Feb 13, 2026 | 33,650.00 | 34,300.00 | 33,150.00 | 33,500.00 | 33,500.00 | -0.89% | 575,922 |
| Feb 12, 2026 | 34,400.00 | 34,400.00 | 33,400.00 | 33,800.00 | 33,800.00 | -1.02% | 1,067,720 |
| Feb 11, 2026 | 32,400.00 | 35,000.00 | 32,050.00 | 34,150.00 | 34,150.00 | 6.72% | 2,341,821 |
| Feb 10, 2026 | 32,050.00 | 32,500.00 | 31,750.00 | 32,000.00 | 32,000.00 | 0.63% | 789,732 |
| Feb 9, 2026 | 31,800.00 | 32,200.00 | 31,300.00 | 31,800.00 | 31,800.00 | 2.91% | 589,783 |
| Feb 6, 2026 | 30,350.00 | 31,900.00 | 29,950.00 | 30,900.00 | 30,900.00 | 0.65% | 1,055,885 |
| Feb 5, 2026 | 31,000.00 | 31,600.00 | 30,600.00 | 30,700.00 | 30,700.00 | -1.92% | 782,677 |
| Feb 4, 2026 | 30,550.00 | 31,550.00 | 30,400.00 | 31,300.00 | 31,300.00 | 2.45% | 610,993 |
| Feb 3, 2026 | 30,200.00 | 30,650.00 | 29,750.00 | 30,550.00 | 30,550.00 | 3.38% | 770,646 |
| Feb 2, 2026 | 30,650.00 | 30,800.00 | 29,450.00 | 29,550.00 | 29,550.00 | -5.44% | 1,458,838 |
| Jan 30, 2026 | 31,750.00 | 31,800.00 | 30,700.00 | 31,250.00 | 31,250.00 | -0.95% | 810,865 |
| Jan 29, 2026 | 32,300.00 | 32,300.00 | 31,000.00 | 31,550.00 | 31,550.00 | -2.62% | 1,296,649 |
| Jan 28, 2026 | 32,850.00 | 32,900.00 | 31,950.00 | 32,400.00 | 32,400.00 | - | 780,960 |
| Jan 27, 2026 | 33,000.00 | 33,200.00 | 32,400.00 | 32,400.00 | 32,400.00 | -4.00% | 1,041,915 |
| Jan 26, 2026 | 34,150.00 | 35,050.00 | 33,550.00 | 33,750.00 | 33,750.00 | -3.43% | 930,902 |
| Jan 23, 2026 | 34,600.00 | 35,500.00 | 33,550.00 | 34,950.00 | 34,950.00 | 3.10% | 1,615,823 |
| Jan 22, 2026 | 31,950.00 | 36,200.00 | 31,650.00 | 33,900.00 | 33,900.00 | 7.96% | 3,526,308 |
| Jan 21, 2026 | 30,900.00 | 31,500.00 | 30,650.00 | 31,400.00 | 31,400.00 | -0.79% | 712,619 |
| Jan 20, 2026 | 31,800.00 | 32,700.00 | 31,050.00 | 31,650.00 | 31,650.00 | -0.31% | 803,842 |
| Jan 19, 2026 | 30,850.00 | 31,900.00 | 30,550.00 | 31,750.00 | 31,750.00 | 2.92% | 711,275 |
| Jan 16, 2026 | 32,400.00 | 32,400.00 | 30,700.00 | 30,850.00 | 30,850.00 | -3.89% | 769,907 |
| Jan 15, 2026 | 31,050.00 | 32,400.00 | 30,800.00 | 32,100.00 | 32,100.00 | 4.22% | 908,906 |
| Jan 14, 2026 | 31,500.00 | 31,550.00 | 30,550.00 | 30,800.00 | 30,800.00 | -1.44% | 616,864 |
| Jan 13, 2026 | 30,400.00 | 31,500.00 | 30,150.00 | 31,250.00 | 31,250.00 | 3.31% | 1,101,139 |
| Jan 12, 2026 | 30,000.00 | 30,700.00 | 29,850.00 | 30,250.00 | 30,250.00 | 3.60% | 867,063 |
| Jan 9, 2026 | 29,350.00 | 29,750.00 | 28,950.00 | 29,200.00 | 29,200.00 | 0.52% | 544,940 |
| Jan 8, 2026 | 29,650.00 | 30,000.00 | 28,950.00 | 29,050.00 | 29,050.00 | -0.34% | 683,893 |
| Jan 7, 2026 | 29,500.00 | 29,850.00 | 28,700.00 | 29,150.00 | 29,150.00 | -1.69% | 615,522 |
| Jan 6, 2026 | 30,250.00 | 30,300.00 | 29,400.00 | 29,650.00 | 29,650.00 | -1.33% | 597,189 |
| Jan 5, 2026 | 30,600.00 | 31,250.00 | 29,850.00 | 30,050.00 | 30,050.00 | -1.80% | 628,578 |
| Jan 2, 2026 | 31,150.00 | 31,200.00 | 30,500.00 | 30,600.00 | 30,600.00 | -1.45% | 289,271 |
| 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% | 598,841 |
| Dec 17, 2025 | 31,500.00 | 33,200.00 | 31,000.00 | 31,550.00 | 31,550.00 | 2.27% | 848,768 |
| Dec 16, 2025 | 31,800.00 | 32,350.00 | 30,800.00 | 30,850.00 | 30,850.00 | -3.29% | 398,284 |
| Dec 15, 2025 | 31,350.00 | 32,500.00 | 31,100.00 | 31,900.00 | 31,900.00 | 0.79% | 417,531 |
| Dec 12, 2025 | 30,900.00 | 31,800.00 | 30,750.00 | 31,650.00 | 31,650.00 | 3.60% | 624,970 |