Hyundai Steel Company (KRX:004020)
South Korea · Delayed Price · Currency is KRW 29,100
+600 (2.11%)
Oct 19, 2026, 3:30 PM KST
Hyundai Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 28,000.00 | 29,350.00 | 27,700.00 | 29,100.00 | 29,100.00 | 2.11% | 515,254 |
| Oct 16, 2026 | 27,400.00 | 29,000.00 | 27,250.00 | 28,500.00 | 28,500.00 | 4.40% | 497,362 |
| Oct 15, 2026 | 27,800.00 | 27,850.00 | 26,700.00 | 27,300.00 | 27,300.00 | -3.36% | 359,764 |
| Oct 14, 2026 | 27,750.00 | 28,850.00 | 27,750.00 | 28,250.00 | 28,250.00 | 1.99% | 426,458 |
| Oct 13, 2026 | 26,800.00 | 27,850.00 | 26,350.00 | 27,700.00 | 27,700.00 | - | 482,818 |
| Oct 12, 2026 | 27,800.00 | 28,250.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.77% | 310,091 |
| Oct 8, 2026 | 28,300.00 | 28,550.00 | 27,750.00 | 28,200.00 | 28,200.00 | -0.88% | 491,600 |
| Oct 7, 2026 | 29,800.00 | 29,800.00 | 28,300.00 | 28,450.00 | 28,450.00 | -5.01% | 844,826 |
| Oct 6, 2026 | 30,100.00 | 30,650.00 | 29,700.00 | 29,950.00 | 29,950.00 | -0.17% | 811,043 |
| Oct 2, 2026 | 30,100.00 | 30,350.00 | 29,700.00 | 30,000.00 | 30,000.00 | -1.15% | 462,524 |
| Oct 1, 2026 | 31,050.00 | 31,050.00 | 29,950.00 | 30,350.00 | 30,350.00 | 1.17% | 599,441 |
| Sep 30, 2026 | 30,400.00 | 30,600.00 | 29,750.00 | 30,000.00 | 30,000.00 | - | 497,631 |
| Sep 29, 2026 | 31,000.00 | 31,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | -4.00% | 628,968 |
| Sep 28, 2026 | 30,900.00 | 31,300.00 | 30,200.00 | 31,250.00 | 31,250.00 | -2.19% | 1,187,206 |
| Sep 23, 2026 | 35,600.00 | 35,750.00 | 31,600.00 | 31,950.00 | 31,950.00 | -10.25% | 1,259,436 |
| Sep 22, 2026 | 35,500.00 | 36,050.00 | 35,150.00 | 35,600.00 | 35,600.00 | 1.42% | 685,605 |
| Sep 21, 2026 | 35,650.00 | 35,950.00 | 34,900.00 | 35,100.00 | 35,100.00 | -2.50% | 615,176 |
| Sep 18, 2026 | 35,000.00 | 36,050.00 | 34,750.00 | 36,000.00 | 36,000.00 | 5.57% | 981,142 |
| Sep 17, 2026 | 35,200.00 | 35,400.00 | 33,950.00 | 34,100.00 | 34,100.00 | -1.45% | 820,881 |
| Sep 16, 2026 | 35,100.00 | 35,800.00 | 34,350.00 | 34,600.00 | 34,600.00 | -1.56% | 770,298 |
| Sep 15, 2026 | 32,750.00 | 37,200.00 | 32,750.00 | 35,150.00 | 35,150.00 | 6.52% | 1,713,979 |
| Sep 14, 2026 | 32,750.00 | 33,750.00 | 32,350.00 | 33,000.00 | 33,000.00 | -1.79% | 642,241 |
| Sep 11, 2026 | 32,800.00 | 34,100.00 | 32,500.00 | 33,600.00 | 33,600.00 | -0.74% | 499,660 |
| Sep 10, 2026 | 32,750.00 | 34,150.00 | 32,500.00 | 33,850.00 | 33,850.00 | 0.59% | 771,345 |
| Sep 9, 2026 | 33,000.00 | 33,850.00 | 32,750.00 | 33,650.00 | 33,650.00 | 2.44% | 540,211 |
| Sep 8, 2026 | 32,750.00 | 33,700.00 | 32,500.00 | 32,850.00 | 32,850.00 | 1.39% | 843,558 |
| 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% | 409,971 |
| 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 |