Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 25,300
+50 (0.20%)
At close: Jul 21, 2026
Hyundai Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 25,000.00 | 25,300.00 | 24,450.00 | 25,000.00 | - | -0.99% | 183,948 |
| Jul 20, 2026 | 26,250.00 | 26,350.00 | 25,100.00 | 25,250.00 | 25,250.00 | -4.90% | 466,462 |
| Jul 16, 2026 | 26,400.00 | 26,800.00 | 25,850.00 | 26,550.00 | 26,550.00 | -0.19% | 423,568 |
| Jul 15, 2026 | 26,950.00 | 27,550.00 | 26,350.00 | 26,600.00 | 26,600.00 | 1.33% | 468,847 |
| Jul 14, 2026 | 27,050.00 | 27,600.00 | 25,800.00 | 26,250.00 | 26,250.00 | -2.05% | 512,554 |
| Jul 13, 2026 | 26,900.00 | 28,500.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.37% | 734,729 |
| Jul 10, 2026 | 26,200.00 | 27,750.00 | 26,200.00 | 26,900.00 | 26,900.00 | 3.46% | 627,795 |
| Jul 9, 2026 | 26,800.00 | 27,100.00 | 25,500.00 | 26,000.00 | 26,000.00 | -3.35% | 846,382 |
| Jul 8, 2026 | 27,000.00 | 27,900.00 | 26,250.00 | 26,900.00 | 26,900.00 | -3.06% | 647,192 |
| Jul 7, 2026 | 28,050.00 | 28,050.00 | 26,950.00 | 27,750.00 | 27,750.00 | -2.29% | 380,943 |
| Jul 6, 2026 | 28,250.00 | 29,200.00 | 27,650.00 | 28,400.00 | 28,400.00 | 0.53% | 434,705 |
| Jul 3, 2026 | 28,050.00 | 28,400.00 | 26,900.00 | 28,250.00 | 28,250.00 | 0.71% | 491,762 |
| Jul 2, 2026 | 28,300.00 | 29,000.00 | 27,100.00 | 28,050.00 | 28,050.00 | -1.06% | 568,217 |
| Jul 1, 2026 | 28,800.00 | 28,850.00 | 27,850.00 | 28,350.00 | 28,350.00 | 0.89% | 385,267 |
| Jun 30, 2026 | 29,150.00 | 29,150.00 | 27,700.00 | 28,100.00 | 28,100.00 | -3.44% | 510,113 |
| Jun 29, 2026 | 26,300.00 | 29,350.00 | 25,600.00 | 29,100.00 | 29,100.00 | 10.02% | 843,471 |
| Jun 26, 2026 | 27,900.00 | 28,000.00 | 25,750.00 | 26,450.00 | 26,450.00 | -6.04% | 1,063,530 |
| Jun 25, 2026 | 29,600.00 | 29,700.00 | 28,050.00 | 28,150.00 | 28,150.00 | -3.10% | 503,526 |
| Jun 24, 2026 | 28,700.00 | 29,500.00 | 28,150.00 | 29,050.00 | 29,050.00 | 0.52% | 557,136 |
| Jun 23, 2026 | 31,100.00 | 31,250.00 | 28,800.00 | 28,900.00 | 28,900.00 | -6.92% | 800,135 |
| Jun 22, 2026 | 32,600.00 | 32,650.00 | 30,900.00 | 31,050.00 | 31,050.00 | -5.19% | 694,611 |
| Jun 19, 2026 | 33,600.00 | 33,650.00 | 31,550.00 | 32,750.00 | 32,750.00 | -1.80% | 849,740 |
| Jun 18, 2026 | 34,800.00 | 34,800.00 | 33,350.00 | 33,350.00 | 33,350.00 | -4.44% | 527,757 |
| Jun 17, 2026 | 36,300.00 | 36,350.00 | 34,750.00 | 34,900.00 | 34,900.00 | -2.65% | 578,486 |
| Jun 16, 2026 | 36,750.00 | 36,750.00 | 35,500.00 | 35,850.00 | 35,850.00 | -2.18% | 728,647 |
| Jun 15, 2026 | 36,250.00 | 37,100.00 | 35,550.00 | 36,650.00 | 36,650.00 | 4.86% | 870,493 |
| Jun 12, 2026 | 33,800.00 | 36,100.00 | 33,300.00 | 34,950.00 | 34,950.00 | 8.71% | 1,561,831 |
| Jun 11, 2026 | 32,300.00 | 32,500.00 | 31,000.00 | 32,150.00 | 32,150.00 | -3.31% | 1,501,955 |
| Jun 10, 2026 | 33,450.00 | 35,000.00 | 32,000.00 | 33,250.00 | 33,250.00 | -0.60% | 893,954 |
| Jun 9, 2026 | 33,600.00 | 34,350.00 | 32,500.00 | 33,450.00 | 33,450.00 | 0.45% | 741,423 |
| Jun 8, 2026 | 33,250.00 | 34,050.00 | 32,700.00 | 33,300.00 | 33,300.00 | -7.24% | 798,849 |
| Jun 5, 2026 | 38,500.00 | 38,600.00 | 35,150.00 | 35,900.00 | 35,900.00 | -5.65% | 673,798 |
| Jun 4, 2026 | 37,550.00 | 38,800.00 | 36,900.00 | 38,050.00 | 38,050.00 | 0.53% | 714,199 |
| Jun 2, 2026 | 38,150.00 | 38,350.00 | 36,600.00 | 37,850.00 | 37,850.00 | -3.20% | 986,559 |
| Jun 1, 2026 | 39,250.00 | 40,150.00 | 38,000.00 | 39,100.00 | 39,100.00 | -2.62% | 1,099,461 |
| May 29, 2026 | 39,950.00 | 40,600.00 | 38,650.00 | 40,150.00 | 40,150.00 | 1.65% | 926,405 |
| May 28, 2026 | 41,800.00 | 42,550.00 | 38,000.00 | 39,500.00 | 39,500.00 | -4.59% | 1,151,877 |
| May 27, 2026 | 41,850.00 | 42,000.00 | 39,700.00 | 41,400.00 | 41,400.00 | -1.66% | 1,211,081 |
| May 26, 2026 | 42,200.00 | 44,000.00 | 41,000.00 | 42,100.00 | 42,100.00 | 1.32% | 1,181,974 |
| May 22, 2026 | 40,000.00 | 41,650.00 | 39,700.00 | 41,550.00 | 41,550.00 | 5.99% | 1,009,652 |
| May 21, 2026 | 37,750.00 | 40,050.00 | 37,200.00 | 39,200.00 | 39,200.00 | 7.69% | 1,114,485 |
| May 20, 2026 | 38,200.00 | 38,600.00 | 35,500.00 | 36,400.00 | 36,400.00 | -5.70% | 1,694,299 |
| May 19, 2026 | 42,800.00 | 43,300.00 | 38,300.00 | 38,600.00 | 38,600.00 | -11.16% | 2,167,962 |
| May 18, 2026 | 46,200.00 | 46,750.00 | 41,550.00 | 43,450.00 | 43,450.00 | -5.85% | 1,602,728 |
| May 15, 2026 | 46,050.00 | 50,200.00 | 44,750.00 | 46,150.00 | 46,150.00 | 0.44% | 3,739,416 |
| May 14, 2026 | 43,950.00 | 46,400.00 | 43,250.00 | 45,950.00 | 45,950.00 | 5.75% | 2,256,967 |
| May 13, 2026 | 42,400.00 | 45,100.00 | 40,750.00 | 43,450.00 | 43,450.00 | 2.48% | 1,387,961 |
| May 12, 2026 | 44,200.00 | 46,050.00 | 41,200.00 | 42,400.00 | 42,400.00 | -2.86% | 2,129,338 |
| May 11, 2026 | 43,150.00 | 44,800.00 | 42,500.00 | 43,650.00 | 43,650.00 | 1.75% | 1,254,751 |
| May 8, 2026 | 42,300.00 | 43,500.00 | 41,550.00 | 42,900.00 | 42,900.00 | 0.59% | 1,037,001 |