Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 33,550
+700 (2.13%)
Sep 9, 2026, 9:40 AM KST
Hyundai Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 32,750.00 | 33,700.00 | 32,500.00 | 32,850.00 | 32,850.00 | 1.39% | 843,548 |
| Sep 7, 2026 | 32,500.00 | 32,800.00 | 31,500.00 | 32,400.00 | 32,400.00 | 2.86% | 728,087 |
| Sep 4, 2026 | 31,550.00 | 32,250.00 | 31,100.00 | 31,500.00 | 31,500.00 | -0.47% | 502,816 |
| Sep 3, 2026 | 30,550.00 | 32,550.00 | 29,600.00 | 31,650.00 | 31,650.00 | 5.85% | 954,930 |
| Sep 2, 2026 | 29,950.00 | 30,300.00 | 29,550.00 | 29,900.00 | 29,900.00 | -2.92% | 378,063 |
| Sep 1, 2026 | 30,100.00 | 31,950.00 | 30,100.00 | 30,800.00 | 30,800.00 | 1.32% | 409,964 |
| Aug 31, 2026 | 30,400.00 | 30,750.00 | 29,700.00 | 30,400.00 | 30,400.00 | -1.94% | 337,019 |
| Aug 28, 2026 | 31,250.00 | 31,700.00 | 30,400.00 | 31,000.00 | 31,000.00 | -1.43% | 722,667 |
| Aug 27, 2026 | 30,050.00 | 33,250.00 | 29,800.00 | 31,450.00 | 31,450.00 | 5.89% | 1,536,408 |
| Aug 26, 2026 | 30,500.00 | 31,350.00 | 29,350.00 | 29,700.00 | 29,700.00 | -1.33% | 473,081 |
| Aug 25, 2026 | 27,750.00 | 30,300.00 | 27,250.00 | 30,100.00 | 30,100.00 | 7.50% | 1,101,914 |
| Aug 24, 2026 | 27,150.00 | 28,050.00 | 27,000.00 | 28,000.00 | 28,000.00 | 3.70% | 426,553 |
| Aug 21, 2026 | 27,700.00 | 27,850.00 | 26,800.00 | 27,000.00 | 27,000.00 | -3.74% | 423,606 |
| Aug 20, 2026 | 28,400.00 | 29,250.00 | 27,950.00 | 28,050.00 | 28,050.00 | - | 451,443 |
| Aug 19, 2026 | 27,650.00 | 28,400.00 | 27,100.00 | 28,050.00 | 28,050.00 | -2.09% | 252,062 |
| Aug 18, 2026 | 29,650.00 | 29,750.00 | 28,150.00 | 28,650.00 | 28,650.00 | -4.18% | 567,492 |
| Aug 14, 2026 | 28,900.00 | 30,100.00 | 28,600.00 | 29,900.00 | 29,900.00 | 3.82% | 674,289 |
| Aug 13, 2026 | 29,050.00 | 30,100.00 | 28,500.00 | 28,800.00 | 28,800.00 | 0.35% | 907,566 |
| Aug 12, 2026 | 28,700.00 | 28,850.00 | 28,100.00 | 28,700.00 | 28,700.00 | - | 447,344 |
| Aug 11, 2026 | 29,100.00 | 29,100.00 | 28,450.00 | 28,700.00 | 28,700.00 | -0.69% | 397,271 |
| Aug 10, 2026 | 28,750.00 | 29,050.00 | 27,900.00 | 28,900.00 | 28,900.00 | 2.12% | 441,057 |
| Aug 7, 2026 | 28,100.00 | 28,600.00 | 27,250.00 | 28,300.00 | 28,300.00 | 0.53% | 409,966 |
| Aug 6, 2026 | 27,550.00 | 28,150.00 | 27,000.00 | 28,150.00 | 28,150.00 | 1.81% | 427,858 |
| Aug 5, 2026 | 27,200.00 | 28,000.00 | 26,900.00 | 27,650.00 | 27,650.00 | 4.54% | 627,398 |
| Aug 4, 2026 | 24,900.00 | 26,500.00 | 24,650.00 | 26,450.00 | 26,450.00 | 6.65% | 635,823 |
| Aug 3, 2026 | 25,750.00 | 26,350.00 | 24,350.00 | 24,800.00 | 24,800.00 | -5.88% | 732,726 |
| Jul 31, 2026 | 25,800.00 | 26,450.00 | 25,200.00 | 26,350.00 | 26,350.00 | 4.77% | 560,890 |
| Jul 30, 2026 | 23,950.00 | 25,950.00 | 23,950.00 | 25,150.00 | 25,150.00 | 2.65% | 784,047 |
| Jul 29, 2026 | 25,850.00 | 26,300.00 | 23,650.00 | 24,500.00 | 24,500.00 | -5.04% | 717,843 |
| Jul 28, 2026 | 27,100.00 | 27,250.00 | 25,500.00 | 25,800.00 | 25,800.00 | -7.03% | 446,530 |
| Jul 27, 2026 | 28,450.00 | 28,450.00 | 27,200.00 | 27,750.00 | 27,750.00 | - | 331,743 |
| Jul 24, 2026 | 27,750.00 | 28,300.00 | 27,300.00 | 27,750.00 | 27,750.00 | -1.42% | 358,595 |
| Jul 23, 2026 | 25,800.00 | 28,300.00 | 25,800.00 | 28,150.00 | 28,150.00 | 9.11% | 729,201 |
| Jul 22, 2026 | 25,900.00 | 26,850.00 | 25,650.00 | 25,800.00 | 25,800.00 | 1.98% | 579,659 |
| Jul 21, 2026 | 25,000.00 | 25,450.00 | 24,450.00 | 25,300.00 | 25,300.00 | 0.20% | 416,728 |
| 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% | 423,668 |
| 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% | 519,850 |
| 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 |