Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 17,290
+190 (1.11%)
Last updated: Mar 18, 2026, 3:19 PM KST
Hyundai Bng Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 17,130.00 | 17,540.00 | 17,010.00 | 17,320.00 | - | 1.29% | 68,703 |
| Mar 17, 2026 | 17,450.00 | 17,500.00 | 16,990.00 | 17,100.00 | 17,100.00 | 0.65% | 186,314 |
| Mar 16, 2026 | 17,750.00 | 17,760.00 | 16,820.00 | 16,990.00 | 16,990.00 | -4.28% | 152,779 |
| Mar 13, 2026 | 18,200.00 | 18,270.00 | 17,680.00 | 17,750.00 | 17,750.00 | -3.06% | 222,365 |
| Mar 12, 2026 | 18,380.00 | 19,500.00 | 18,270.00 | 18,310.00 | 18,310.00 | 0.33% | 342,049 |
| Mar 11, 2026 | 18,320.00 | 18,850.00 | 18,050.00 | 18,250.00 | 18,250.00 | 1.61% | 321,479 |
| Mar 10, 2026 | 18,650.00 | 18,700.00 | 17,750.00 | 17,960.00 | 17,960.00 | 0.84% | 187,548 |
| Mar 9, 2026 | 16,660.00 | 17,850.00 | 16,640.00 | 17,810.00 | 17,810.00 | -2.68% | 194,915 |
| Mar 6, 2026 | 18,000.00 | 18,750.00 | 17,490.00 | 18,300.00 | 18,300.00 | 1.27% | 359,608 |
| Mar 5, 2026 | 17,150.00 | 18,490.00 | 17,150.00 | 18,070.00 | 18,070.00 | 10.86% | 480,219 |
| Mar 4, 2026 | 18,500.00 | 19,050.00 | 16,300.00 | 16,300.00 | 16,300.00 | -17.43% | 685,013 |
| Mar 3, 2026 | 22,000.00 | 22,700.00 | 19,680.00 | 19,740.00 | 19,740.00 | -11.28% | 980,786 |
| Feb 27, 2026 | 19,940.00 | 25,500.00 | 19,710.00 | 22,250.00 | 22,250.00 | 10.70% | 5,781,236 |
| Feb 26, 2026 | 21,650.00 | 21,700.00 | 19,790.00 | 20,100.00 | 20,100.00 | -6.07% | 510,298 |
| Feb 25, 2026 | 20,700.00 | 22,200.00 | 20,700.00 | 21,400.00 | 21,400.00 | 3.38% | 632,960 |
| Feb 24, 2026 | 21,700.00 | 22,550.00 | 20,350.00 | 20,700.00 | 20,700.00 | -5.05% | 677,460 |
| Feb 23, 2026 | 19,520.00 | 23,150.00 | 19,520.00 | 21,800.00 | 21,800.00 | 13.01% | 2,883,919 |
| Feb 20, 2026 | 17,600.00 | 21,250.00 | 17,600.00 | 19,290.00 | 19,290.00 | 9.60% | 3,552,092 |
| Feb 19, 2026 | 18,110.00 | 18,210.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.84% | 346,124 |
| Feb 13, 2026 | 18,160.00 | 18,160.00 | 17,470.00 | 17,930.00 | 17,930.00 | -2.29% | 355,592 |
| Feb 12, 2026 | 16,150.00 | 19,530.00 | 16,150.00 | 18,350.00 | 18,350.00 | 15.12% | 3,837,242 |
| Feb 11, 2026 | 16,000.00 | 16,200.00 | 15,690.00 | 15,940.00 | 15,940.00 | -0.56% | 186,433 |
| Feb 10, 2026 | 15,930.00 | 16,460.00 | 15,760.00 | 16,030.00 | 16,030.00 | 0.69% | 237,216 |
| Feb 9, 2026 | 16,470.00 | 16,710.00 | 15,920.00 | 15,920.00 | 15,920.00 | 0.19% | 419,878 |
| Feb 6, 2026 | 16,320.00 | 16,390.00 | 15,430.00 | 15,890.00 | 15,890.00 | -5.86% | 548,212 |
| Feb 5, 2026 | 17,950.00 | 18,880.00 | 16,780.00 | 16,880.00 | 16,880.00 | -5.96% | 1,077,145 |
| Feb 4, 2026 | 18,530.00 | 18,530.00 | 17,410.00 | 17,950.00 | 17,950.00 | -0.83% | 889,335 |
| Feb 3, 2026 | 17,430.00 | 20,300.00 | 16,670.00 | 18,100.00 | 18,100.00 | 3.31% | 7,592,076 |
| Feb 2, 2026 | 13,340.00 | 17,520.00 | 13,080.00 | 17,520.00 | 17,520.00 | 29.97% | 6,202,315 |
| Jan 30, 2026 | 13,470.00 | 13,630.00 | 12,920.00 | 13,480.00 | 13,480.00 | 0.07% | 120,561 |
| Jan 29, 2026 | 12,980.00 | 13,740.00 | 12,450.00 | 13,470.00 | 13,470.00 | 3.46% | 218,345 |
| Jan 28, 2026 | 13,600.00 | 13,600.00 | 12,950.00 | 13,020.00 | 13,020.00 | -3.98% | 189,203 |
| Jan 27, 2026 | 13,910.00 | 13,910.00 | 13,040.00 | 13,560.00 | 13,560.00 | -3.00% | 197,416 |
| Jan 26, 2026 | 12,600.00 | 14,850.00 | 12,520.00 | 13,980.00 | 13,980.00 | 10.95% | 708,930 |
| Jan 23, 2026 | 12,750.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | -0.16% | 93,510 |
| Jan 22, 2026 | 12,530.00 | 13,330.00 | 12,480.00 | 12,620.00 | 12,620.00 | 0.88% | 288,576 |
| Jan 21, 2026 | 12,460.00 | 12,640.00 | 12,170.00 | 12,510.00 | 12,510.00 | -0.48% | 112,627 |
| Jan 20, 2026 | 12,640.00 | 12,800.00 | 12,310.00 | 12,570.00 | 12,570.00 | -0.16% | 143,162 |
| Jan 19, 2026 | 11,900.00 | 12,660.00 | 11,800.00 | 12,590.00 | 12,590.00 | 5.80% | 237,229 |
| Jan 16, 2026 | 12,200.00 | 12,200.00 | 11,790.00 | 11,900.00 | 11,900.00 | -1.82% | 87,393 |
| Jan 15, 2026 | 11,750.00 | 12,220.00 | 11,680.00 | 12,120.00 | 12,120.00 | 3.68% | 90,106 |
| Jan 14, 2026 | 11,970.00 | 11,970.00 | 11,670.00 | 11,690.00 | 11,690.00 | -2.34% | 65,744 |
| Jan 13, 2026 | 11,440.00 | 12,200.00 | 11,370.00 | 11,970.00 | 11,970.00 | 4.82% | 204,182 |
| Jan 12, 2026 | 11,300.00 | 11,640.00 | 11,250.00 | 11,420.00 | 11,420.00 | 1.51% | 67,070 |
| Jan 9, 2026 | 11,190.00 | 11,280.00 | 10,960.00 | 11,250.00 | 11,250.00 | 1.53% | 47,136 |
| Jan 8, 2026 | 11,630.00 | 11,630.00 | 11,020.00 | 11,080.00 | 11,080.00 | -1.95% | 93,163 |
| Jan 7, 2026 | 11,130.00 | 11,700.00 | 11,120.00 | 11,300.00 | 11,300.00 | 2.45% | 185,989 |
| Jan 6, 2026 | 10,870.00 | 11,100.00 | 10,830.00 | 11,030.00 | 11,030.00 | 1.01% | 35,436 |
| Jan 5, 2026 | 10,790.00 | 10,960.00 | 10,760.00 | 10,920.00 | 10,920.00 | 0.74% | 27,005 |
| Jan 2, 2026 | 10,940.00 | 10,940.00 | 10,740.00 | 10,840.00 | 10,840.00 | -0.91% | 27,197 |