Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 11,640
+20 (0.17%)
Last updated: Sep 9, 2025, 1:08 PM KST
Hyundai Bng Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,580.00 | 11,630.00 | 11,520.00 | 11,620.00 | 11,620.00 | -0.09% | 10,084 |
| Sep 5, 2025 | 11,660.00 | 11,690.00 | 11,500.00 | 11,630.00 | 11,630.00 | 0.26% | 26,615 |
| Sep 4, 2025 | 11,400.00 | 11,650.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.78% | 19,027 |
| Sep 3, 2025 | 11,410.00 | 11,540.00 | 11,410.00 | 11,510.00 | 11,510.00 | 0.35% | 7,838 |
| Sep 2, 2025 | 11,450.00 | 11,530.00 | 11,390.00 | 11,470.00 | 11,470.00 | 0.79% | 12,009 |
| Sep 1, 2025 | 11,500.00 | 11,700.00 | 11,330.00 | 11,380.00 | 11,380.00 | -1.64% | 22,810 |
| Aug 29, 2025 | 11,640.00 | 11,790.00 | 11,570.00 | 11,570.00 | 11,570.00 | -0.34% | 18,625 |
| Aug 28, 2025 | 11,820.00 | 11,850.00 | 11,600.00 | 11,610.00 | 11,610.00 | -1.78% | 17,423 |
| Aug 27, 2025 | 11,840.00 | 11,850.00 | 11,700.00 | 11,820.00 | 11,820.00 | 0.17% | 8,475 |
| Aug 26, 2025 | 11,860.00 | 11,860.00 | 11,690.00 | 11,800.00 | 11,800.00 | 0.34% | 11,691 |
| Aug 25, 2025 | 11,940.00 | 11,950.00 | 11,730.00 | 11,760.00 | 11,760.00 | -0.51% | 21,302 |
| Aug 22, 2025 | 11,820.00 | 11,880.00 | 11,560.00 | 11,820.00 | 11,820.00 | -0.17% | 21,907 |
| Aug 21, 2025 | 11,760.00 | 11,870.00 | 11,700.00 | 11,840.00 | 11,840.00 | 0.51% | 9,640 |
| Aug 20, 2025 | 11,890.00 | 11,890.00 | 11,510.00 | 11,780.00 | 11,780.00 | -1.17% | 23,953 |
| Aug 19, 2025 | 11,950.00 | 12,080.00 | 11,890.00 | 11,920.00 | 11,920.00 | -0.67% | 13,867 |
| Aug 18, 2025 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.64% | 16,288 |
| Aug 14, 2025 | 12,230.00 | 12,310.00 | 12,060.00 | 12,200.00 | 12,200.00 | -0.73% | 28,188 |
| Aug 13, 2025 | 12,160.00 | 12,290.00 | 12,100.00 | 12,290.00 | 12,290.00 | 1.40% | 16,016 |
| Aug 12, 2025 | 12,380.00 | 12,430.00 | 12,110.00 | 12,120.00 | 12,120.00 | -1.38% | 17,800 |
| Aug 11, 2025 | 12,450.00 | 12,510.00 | 12,220.00 | 12,290.00 | 12,290.00 | -0.49% | 22,404 |
| Aug 8, 2025 | 12,370.00 | 12,470.00 | 12,260.00 | 12,350.00 | 12,350.00 | -0.08% | 16,353 |
| Aug 7, 2025 | 12,450.00 | 12,510.00 | 12,290.00 | 12,360.00 | 12,360.00 | -0.56% | 11,306 |
| Aug 6, 2025 | 12,290.00 | 12,950.00 | 12,200.00 | 12,430.00 | 12,430.00 | 1.64% | 22,765 |
| Aug 5, 2025 | 12,100.00 | 12,310.00 | 12,100.00 | 12,230.00 | 12,230.00 | 1.33% | 14,738 |
| Aug 4, 2025 | 11,930.00 | 12,170.00 | 11,810.00 | 12,070.00 | 12,070.00 | 0.92% | 27,737 |
| Aug 1, 2025 | 12,430.00 | 12,630.00 | 11,940.00 | 11,960.00 | 11,960.00 | -5.45% | 62,779 |
| Jul 31, 2025 | 12,770.00 | 12,830.00 | 12,570.00 | 12,650.00 | 12,650.00 | -0.86% | 36,647 |
| Jul 30, 2025 | 12,650.00 | 12,830.00 | 12,630.00 | 12,760.00 | 12,760.00 | 0.87% | 22,321 |
| Jul 29, 2025 | 12,830.00 | 12,880.00 | 12,500.00 | 12,650.00 | 12,650.00 | -1.33% | 40,807 |
| Jul 28, 2025 | 12,940.00 | 13,000.00 | 12,740.00 | 12,820.00 | 12,820.00 | -0.54% | 28,859 |
| Jul 25, 2025 | 12,850.00 | 13,180.00 | 12,700.00 | 12,890.00 | 12,890.00 | 0.39% | 50,614 |
| Jul 24, 2025 | 13,130.00 | 13,130.00 | 12,750.00 | 12,840.00 | 12,840.00 | -1.68% | 46,108 |
| Jul 23, 2025 | 12,860.00 | 13,090.00 | 12,800.00 | 13,060.00 | 13,060.00 | 1.63% | 53,694 |
| Jul 22, 2025 | 13,150.00 | 13,160.00 | 12,690.00 | 12,850.00 | 12,850.00 | -1.83% | 48,966 |
| Jul 21, 2025 | 13,100.00 | 13,110.00 | 12,950.00 | 13,090.00 | 13,090.00 | 0.93% | 22,247 |
| Jul 18, 2025 | 13,130.00 | 13,210.00 | 12,890.00 | 12,970.00 | 12,970.00 | -0.84% | 35,186 |
| Jul 17, 2025 | 13,350.00 | 13,350.00 | 13,070.00 | 13,080.00 | 13,080.00 | -0.91% | 69,181 |
| Jul 16, 2025 | 13,090.00 | 13,720.00 | 12,810.00 | 13,200.00 | 13,200.00 | 3.61% | 263,770 |
| Jul 15, 2025 | 12,960.00 | 12,960.00 | 12,560.00 | 12,740.00 | 12,740.00 | -1.39% | 58,382 |
| Jul 14, 2025 | 13,040.00 | 13,140.00 | 12,860.00 | 12,920.00 | 12,920.00 | -1.07% | 33,261 |
| Jul 11, 2025 | 12,850.00 | 13,250.00 | 12,850.00 | 13,060.00 | 13,060.00 | 1.95% | 79,858 |
| Jul 10, 2025 | 12,920.00 | 13,020.00 | 12,790.00 | 12,810.00 | 12,810.00 | -0.08% | 65,488 |
| Jul 9, 2025 | 12,810.00 | 12,870.00 | 12,670.00 | 12,820.00 | 12,820.00 | 0.39% | 30,808 |
| Jul 8, 2025 | 12,550.00 | 12,800.00 | 12,550.00 | 12,770.00 | 12,770.00 | 0.63% | 44,704 |
| Jul 7, 2025 | 12,720.00 | 12,890.00 | 12,540.00 | 12,690.00 | 12,690.00 | 0.55% | 62,798 |
| Jul 4, 2025 | 12,550.00 | 12,630.00 | 12,280.00 | 12,620.00 | 12,620.00 | 0.56% | 56,795 |
| Jul 3, 2025 | 12,020.00 | 12,670.00 | 12,010.00 | 12,550.00 | 12,550.00 | 4.41% | 125,542 |
| Jul 2, 2025 | 12,040.00 | 12,080.00 | 11,740.00 | 12,020.00 | 12,020.00 | 0.08% | 40,538 |
| Jul 1, 2025 | 11,910.00 | 12,140.00 | 11,910.00 | 12,010.00 | 12,010.00 | 1.09% | 36,188 |
| Jun 30, 2025 | 11,860.00 | 12,040.00 | 11,800.00 | 11,880.00 | 11,880.00 | 0.42% | 19,568 |