Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 42,550
-3,200 (-6.99%)
Apr 30, 2026, 3:30 PM KST
Hyundai Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 45,000.00 | 45,000.00 | 42,400.00 | 42,550.00 | 42,550.00 | -6.99% | 1,595,104 |
| Apr 29, 2026 | 46,250.00 | 47,800.00 | 45,400.00 | 45,750.00 | 45,750.00 | 3.74% | 2,503,541 |
| Apr 28, 2026 | 44,250.00 | 46,550.00 | 44,100.00 | 44,100.00 | 44,100.00 | 1.26% | 2,193,438 |
| Apr 27, 2026 | 43,500.00 | 44,150.00 | 41,400.00 | 43,550.00 | 43,550.00 | 2.47% | 1,592,940 |
| Apr 24, 2026 | 42,350.00 | 42,900.00 | 38,650.00 | 42,500.00 | 42,500.00 | 3.03% | 2,689,219 |
| Apr 23, 2026 | 40,550.00 | 41,400.00 | 39,400.00 | 41,250.00 | 41,250.00 | 2.87% | 1,157,731 |
| Apr 22, 2026 | 40,400.00 | 40,650.00 | 39,550.00 | 40,100.00 | 40,100.00 | -0.62% | 580,554 |
| Apr 21, 2026 | 39,300.00 | 40,700.00 | 39,300.00 | 40,350.00 | 40,350.00 | 4.81% | 1,371,367 |
| Apr 20, 2026 | 38,950.00 | 38,950.00 | 38,200.00 | 38,500.00 | 38,500.00 | -1.53% | 478,135 |
| Apr 17, 2026 | 39,900.00 | 39,950.00 | 38,850.00 | 39,100.00 | 39,100.00 | -1.64% | 638,534 |
| Apr 16, 2026 | 40,350.00 | 40,650.00 | 39,300.00 | 39,750.00 | 39,750.00 | -0.63% | 704,171 |
| Apr 15, 2026 | 40,500.00 | 41,350.00 | 39,350.00 | 40,000.00 | 40,000.00 | 1.14% | 788,642 |
| Apr 14, 2026 | 39,600.00 | 40,400.00 | 38,900.00 | 39,550.00 | 39,550.00 | 2.73% | 998,263 |
| Apr 13, 2026 | 39,050.00 | 39,450.00 | 38,150.00 | 38,500.00 | 38,500.00 | -4.70% | 752,861 |
| Apr 10, 2026 | 40,450.00 | 40,800.00 | 39,250.00 | 40,400.00 | 40,400.00 | 3.06% | 1,032,719 |
| Apr 9, 2026 | 38,650.00 | 40,300.00 | 37,700.00 | 39,200.00 | 39,200.00 | 3.57% | 1,731,024 |
| Apr 8, 2026 | 36,000.00 | 38,400.00 | 35,700.00 | 37,850.00 | 37,850.00 | 9.87% | 1,481,366 |
| Apr 7, 2026 | 34,300.00 | 35,450.00 | 34,100.00 | 34,450.00 | 34,450.00 | 0.88% | 646,207 |
| Apr 6, 2026 | 34,450.00 | 34,600.00 | 33,600.00 | 34,150.00 | 34,150.00 | -0.29% | 692,769 |
| Apr 3, 2026 | 34,900.00 | 36,300.00 | 34,000.00 | 34,250.00 | 34,250.00 | 2.39% | 1,116,312 |
| Apr 2, 2026 | 35,750.00 | 36,000.00 | 33,050.00 | 33,450.00 | 33,450.00 | -6.30% | 1,168,958 |
| Apr 1, 2026 | 35,000.00 | 35,900.00 | 34,250.00 | 35,700.00 | 35,700.00 | 6.09% | 640,807 |
| Mar 31, 2026 | 33,850.00 | 34,900.00 | 33,200.00 | 33,650.00 | 33,650.00 | -1.61% | 679,177 |
| Mar 30, 2026 | 33,450.00 | 34,550.00 | 33,150.00 | 34,200.00 | 34,200.00 | -2.29% | 459,977 |
| Mar 27, 2026 | 34,050.00 | 35,150.00 | 33,500.00 | 35,000.00 | 34,500.00 | 0.14% | 435,824 |
| Mar 26, 2026 | 35,300.00 | 35,900.00 | 34,800.00 | 34,950.00 | 34,450.71 | -2.10% | 520,789 |
| Mar 25, 2026 | 35,850.00 | 36,250.00 | 35,350.00 | 35,700.00 | 35,190.00 | 1.28% | 487,632 |
| Mar 24, 2026 | 35,750.00 | 35,750.00 | 34,100.00 | 35,250.00 | 34,746.43 | 2.17% | 621,955 |
| Mar 23, 2026 | 35,850.00 | 35,900.00 | 34,300.00 | 34,500.00 | 34,007.14 | -7.88% | 826,712 |
| Mar 20, 2026 | 36,350.00 | 38,000.00 | 36,000.00 | 37,450.00 | 36,915.00 | 4.46% | 1,577,759 |
| Mar 19, 2026 | 36,250.00 | 36,400.00 | 35,750.00 | 35,850.00 | 35,337.86 | -3.76% | 502,882 |
| Mar 18, 2026 | 36,050.00 | 37,400.00 | 35,750.00 | 37,250.00 | 36,717.86 | 4.78% | 815,069 |
| Mar 17, 2026 | 35,500.00 | 36,350.00 | 35,150.00 | 35,550.00 | 35,042.14 | 1.86% | 978,517 |
| Mar 16, 2026 | 36,400.00 | 36,600.00 | 34,100.00 | 34,900.00 | 34,401.43 | -5.68% | 1,702,347 |
| Mar 13, 2026 | 36,750.00 | 37,800.00 | 36,450.00 | 37,000.00 | 36,471.43 | -2.25% | 886,895 |
| Mar 12, 2026 | 37,300.00 | 38,950.00 | 37,200.00 | 37,850.00 | 37,309.29 | 1.20% | 1,491,587 |
| Mar 11, 2026 | 38,500.00 | 39,150.00 | 37,050.00 | 37,400.00 | 36,865.71 | 1.91% | 1,421,065 |
| Mar 10, 2026 | 39,000.00 | 39,150.00 | 36,400.00 | 36,700.00 | 36,175.71 | -0.54% | 1,570,233 |
| Mar 9, 2026 | 37,050.00 | 37,650.00 | 35,400.00 | 36,900.00 | 36,372.86 | -7.17% | 1,354,175 |
| Mar 6, 2026 | 35,000.00 | 40,950.00 | 34,950.00 | 39,750.00 | 39,182.14 | 11.03% | 3,530,672 |
| Mar 5, 2026 | 36,500.00 | 37,400.00 | 35,100.00 | 35,800.00 | 35,288.57 | 6.07% | 1,726,002 |
| Mar 4, 2026 | 38,650.00 | 39,550.00 | 33,600.00 | 33,750.00 | 33,267.86 | -18.48% | 2,528,845 |
| Mar 3, 2026 | 48,300.00 | 48,500.00 | 41,300.00 | 41,400.00 | 40,808.57 | -10.97% | 4,178,141 |
| Feb 27, 2026 | 38,800.00 | 50,400.00 | 38,750.00 | 46,500.00 | 45,835.71 | 19.85% | 11,952,350 |
| Feb 26, 2026 | 39,100.00 | 39,750.00 | 38,150.00 | 38,800.00 | 38,245.71 | 1.70% | 1,346,225 |
| Feb 25, 2026 | 37,500.00 | 38,850.00 | 36,950.00 | 38,150.00 | 37,605.00 | 3.53% | 1,392,335 |
| Feb 24, 2026 | 37,350.00 | 37,700.00 | 36,800.00 | 36,850.00 | 36,323.57 | -0.54% | 811,611 |
| Feb 23, 2026 | 39,150.00 | 39,250.00 | 36,600.00 | 37,050.00 | 36,520.71 | -4.88% | 1,485,183 |
| Feb 20, 2026 | 36,000.00 | 40,300.00 | 35,950.00 | 38,950.00 | 38,393.57 | 11.76% | 3,651,894 |
| Feb 19, 2026 | 34,650.00 | 35,300.00 | 34,200.00 | 34,850.00 | 34,352.14 | 4.03% | 862,781 |