Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 33,000
-450 (-1.35%)
At close: Oct 31, 2025
Hyundai Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 35,050.00 | 35,400.00 | 33,200.00 | 33,450.00 | 33,450.00 | -1.76% | 847,338 |
| Oct 29, 2025 | 34,100.00 | 34,500.00 | 33,550.00 | 34,050.00 | 34,050.00 | 0.89% | 408,130 |
| Oct 28, 2025 | 34,150.00 | 34,150.00 | 33,350.00 | 33,750.00 | 33,750.00 | -0.74% | 498,035 |
| 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% | 461,943 |
| 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% | 332,273 |
| 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% | 386,736 |
| 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% | 611,415 |
| Oct 1, 2025 | 34,100.00 | 34,400.00 | 32,850.00 | 33,150.00 | 33,150.00 | -2.36% | 479,176 |
| 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% | 271,825 |
| 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% | 527,657 |
| 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% | 787,338 |
| 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 |
| Sep 3, 2025 | 31,300.00 | 33,000.00 | 31,300.00 | 32,750.00 | 32,750.00 | 4.63% | 600,627 |
| Sep 2, 2025 | 31,750.00 | 32,000.00 | 31,050.00 | 31,300.00 | 31,300.00 | -1.42% | 466,960 |
| Sep 1, 2025 | 31,950.00 | 32,250.00 | 31,350.00 | 31,750.00 | 31,750.00 | -1.09% | 330,481 |
| Aug 29, 2025 | 32,100.00 | 32,150.00 | 31,500.00 | 32,100.00 | 32,100.00 | 0.47% | 772,732 |
| 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 |