Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 29,900
+1,100 (3.82%)
Aug 14, 2026, 3:30 PM KST
Hyundai Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 28,900.00 | 30,100.00 | 28,600.00 | 29,900.00 | 29,900.00 | 3.82% | 674,287 |
| 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% | 635,818 |
| Aug 3, 2026 | 25,750.00 | 26,350.00 | 24,350.00 | 24,800.00 | 24,800.00 | -5.88% | 732,725 |
| 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% | 446,121 |
| 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% | 423,568 |
| 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 |