Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 20,350
-1,050 (-4.91%)
Last updated: Feb 26, 2026, 9:49 AM KST
Hyundai Bng Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 20,700.00 | 22,200.00 | 20,700.00 | 21,400.00 | 21,400.00 | 3.38% | 629,805 |
| Feb 24, 2026 | 21,700.00 | 22,550.00 | 20,350.00 | 20,700.00 | 20,700.00 | -5.05% | 670,819 |
| Feb 23, 2026 | 19,520.00 | 23,150.00 | 19,520.00 | 21,800.00 | 21,800.00 | 13.01% | 2,860,745 |
| Feb 20, 2026 | 17,600.00 | 21,250.00 | 17,600.00 | 19,290.00 | 19,290.00 | 9.60% | 3,532,358 |
| Feb 19, 2026 | 18,110.00 | 18,210.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.84% | 339,394 |
| 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% | 3,817,877 |
| Feb 11, 2026 | 16,000.00 | 16,200.00 | 15,690.00 | 15,940.00 | 15,940.00 | -0.56% | 181,116 |
| Feb 10, 2026 | 15,930.00 | 16,460.00 | 15,760.00 | 16,030.00 | 16,030.00 | 0.69% | 235,348 |
| Feb 9, 2026 | 16,470.00 | 16,710.00 | 15,920.00 | 15,920.00 | 15,920.00 | 0.19% | 415,580 |
| 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% | 1,067,627 |
| Feb 4, 2026 | 18,530.00 | 18,530.00 | 17,410.00 | 17,950.00 | 17,950.00 | -0.83% | 879,054 |
| Feb 3, 2026 | 17,430.00 | 20,300.00 | 16,670.00 | 18,100.00 | 18,100.00 | 3.31% | 7,569,774 |
| Feb 2, 2026 | 13,340.00 | 17,520.00 | 13,080.00 | 17,520.00 | 17,520.00 | 29.97% | 6,086,913 |
| Jan 30, 2026 | 13,470.00 | 13,630.00 | 12,920.00 | 13,480.00 | 13,480.00 | 0.07% | 119,094 |
| Jan 29, 2026 | 12,980.00 | 13,740.00 | 12,450.00 | 13,470.00 | 13,470.00 | 3.46% | 217,628 |
| Jan 28, 2026 | 13,600.00 | 13,600.00 | 12,950.00 | 13,020.00 | 13,020.00 | -3.98% | 187,545 |
| Jan 27, 2026 | 13,910.00 | 13,910.00 | 13,040.00 | 13,560.00 | 13,560.00 | -3.00% | 197,307 |
| 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% | 93,029 |
| Jan 22, 2026 | 12,530.00 | 13,330.00 | 12,480.00 | 12,620.00 | 12,620.00 | 0.88% | 288,196 |
| Jan 21, 2026 | 12,460.00 | 12,640.00 | 12,170.00 | 12,510.00 | 12,510.00 | -0.48% | 111,579 |
| Jan 20, 2026 | 12,640.00 | 12,800.00 | 12,310.00 | 12,570.00 | 12,570.00 | -0.16% | 142,472 |
| Jan 19, 2026 | 11,900.00 | 12,660.00 | 11,800.00 | 12,590.00 | 12,590.00 | 5.80% | 234,826 |
| Jan 16, 2026 | 12,200.00 | 12,200.00 | 11,790.00 | 11,900.00 | 11,900.00 | -1.82% | 87,376 |
| Jan 15, 2026 | 11,750.00 | 12,220.00 | 11,680.00 | 12,120.00 | 12,120.00 | 3.68% | 89,902 |
| Jan 14, 2026 | 11,970.00 | 11,970.00 | 11,670.00 | 11,690.00 | 11,690.00 | -2.34% | 65,436 |
| Jan 13, 2026 | 11,440.00 | 12,200.00 | 11,370.00 | 11,970.00 | 11,970.00 | 4.82% | 203,665 |
| Jan 12, 2026 | 11,300.00 | 11,640.00 | 11,250.00 | 11,420.00 | 11,420.00 | 1.51% | 66,192 |
| Jan 9, 2026 | 11,190.00 | 11,280.00 | 10,960.00 | 11,250.00 | 11,250.00 | 1.53% | 46,872 |
| Jan 8, 2026 | 11,630.00 | 11,630.00 | 11,020.00 | 11,080.00 | 11,080.00 | -1.95% | 92,984 |
| Jan 7, 2026 | 11,130.00 | 11,700.00 | 11,120.00 | 11,300.00 | 11,300.00 | 2.45% | 185,160 |
| Jan 6, 2026 | 10,870.00 | 11,100.00 | 10,830.00 | 11,030.00 | 11,030.00 | 1.01% | 34,984 |
| Jan 5, 2026 | 10,790.00 | 10,960.00 | 10,760.00 | 10,920.00 | 10,920.00 | 0.74% | 26,504 |
| Jan 2, 2026 | 10,940.00 | 10,940.00 | 10,740.00 | 10,840.00 | 10,840.00 | -0.91% | 26,095 |
| Dec 30, 2025 | 11,020.00 | 11,020.00 | 10,820.00 | 10,940.00 | 10,940.00 | -0.36% | 16,708 |
| Dec 29, 2025 | 11,040.00 | 11,040.00 | 10,880.00 | 10,980.00 | 10,980.00 | -0.54% | 14,673 |
| Dec 26, 2025 | 11,170.00 | 11,170.00 | 10,970.00 | 11,040.00 | 11,040.00 | -0.54% | 17,327 |
| Dec 24, 2025 | 11,120.00 | 11,140.00 | 10,980.00 | 11,100.00 | 11,100.00 | - | 13,417 |
| Dec 23, 2025 | 11,050.00 | 11,190.00 | 11,040.00 | 11,100.00 | 11,100.00 | -0.63% | 16,132 |
| Dec 22, 2025 | 11,090.00 | 11,200.00 | 11,090.00 | 11,170.00 | 11,170.00 | 0.27% | 8,745 |
| Dec 19, 2025 | 11,000.00 | 11,170.00 | 10,930.00 | 11,140.00 | 11,140.00 | 0.91% | 9,951 |
| Dec 18, 2025 | 10,890.00 | 11,090.00 | 10,840.00 | 11,040.00 | 11,040.00 | - | 13,360 |
| Dec 17, 2025 | 11,040.00 | 11,260.00 | 10,980.00 | 11,040.00 | 11,040.00 | -0.09% | 14,198 |
| Dec 16, 2025 | 11,170.00 | 11,270.00 | 10,830.00 | 11,050.00 | 11,050.00 | -2.04% | 21,393 |
| Dec 15, 2025 | 11,160.00 | 11,340.00 | 11,130.00 | 11,280.00 | 11,280.00 | -0.18% | 13,247 |
| Dec 12, 2025 | 11,100.00 | 11,370.00 | 10,980.00 | 11,300.00 | 11,300.00 | 2.91% | 28,993 |
| Dec 11, 2025 | 11,110.00 | 11,130.00 | 10,810.00 | 10,980.00 | 10,980.00 | -0.09% | 14,884 |
| Dec 10, 2025 | 11,000.00 | 11,250.00 | 10,960.00 | 10,990.00 | 10,990.00 | -0.99% | 13,860 |