Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 11,020
-160 (-1.43%)
At close: Nov 5, 2025
Hyundai Bng Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11,240.00 | 11,240.00 | 10,700.00 | 11,020.00 | 11,020.00 | -1.43% | 41,459 |
| Nov 4, 2025 | 11,170.00 | 11,290.00 | 11,110.00 | 11,180.00 | 11,180.00 | -0.89% | 29,913 |
| Nov 3, 2025 | 11,290.00 | 11,300.00 | 11,100.00 | 11,280.00 | 11,280.00 | 0.53% | 31,043 |
| Oct 31, 2025 | 11,370.00 | 11,400.00 | 11,200.00 | 11,220.00 | 11,220.00 | -1.75% | 31,476 |
| Oct 30, 2025 | 11,750.00 | 11,750.00 | 11,400.00 | 11,420.00 | 11,420.00 | -1.55% | 31,428 |
| Oct 29, 2025 | 11,670.00 | 11,670.00 | 11,520.00 | 11,600.00 | 11,600.00 | -0.26% | 16,973 |
| Oct 28, 2025 | 11,720.00 | 11,810.00 | 11,460.00 | 11,630.00 | 11,630.00 | -0.60% | 44,948 |
| Oct 27, 2025 | 11,900.00 | 11,910.00 | 11,660.00 | 11,700.00 | 11,700.00 | -1.27% | 33,003 |
| Oct 24, 2025 | 11,880.00 | 11,900.00 | 11,610.00 | 11,850.00 | 11,850.00 | 0.77% | 95,841 |
| Oct 23, 2025 | 11,970.00 | 12,110.00 | 11,750.00 | 11,760.00 | 11,760.00 | -0.76% | 37,162 |
| Oct 22, 2025 | 11,800.00 | 12,000.00 | 11,550.00 | 11,850.00 | 11,850.00 | 1.02% | 33,308 |
| Oct 21, 2025 | 11,730.00 | 11,910.00 | 11,660.00 | 11,730.00 | 11,730.00 | 1.12% | 49,551 |
| Oct 20, 2025 | 11,670.00 | 11,670.00 | 11,440.00 | 11,600.00 | 11,600.00 | - | 24,424 |
| Oct 17, 2025 | 11,950.00 | 11,950.00 | 11,550.00 | 11,600.00 | 11,600.00 | -2.44% | 51,093 |
| Oct 16, 2025 | 11,880.00 | 12,060.00 | 11,860.00 | 11,890.00 | 11,890.00 | -1.98% | 69,150 |
| Oct 15, 2025 | 12,480.00 | 12,550.00 | 12,000.00 | 12,130.00 | 12,130.00 | 3.50% | 157,210 |
| Oct 14, 2025 | 12,120.00 | 12,150.00 | 11,540.00 | 11,720.00 | 11,720.00 | -1.18% | 113,956 |
| Oct 13, 2025 | 13,000.00 | 13,200.00 | 11,830.00 | 11,860.00 | 11,860.00 | 6.56% | 404,940 |
| Oct 10, 2025 | 11,260.00 | 11,330.00 | 11,110.00 | 11,130.00 | 11,130.00 | - | 31,200 |
| Oct 2, 2025 | 11,100.00 | 11,160.00 | 11,030.00 | 11,130.00 | 11,130.00 | 0.27% | 21,858 |
| Oct 1, 2025 | 11,130.00 | 11,140.00 | 11,060.00 | 11,100.00 | 11,100.00 | - | 7,506 |
| Sep 30, 2025 | 11,150.00 | 11,290.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.27% | 18,159 |
| Sep 29, 2025 | 11,150.00 | 11,170.00 | 10,800.00 | 11,130.00 | 11,130.00 | -0.18% | 17,172 |
| Sep 26, 2025 | 11,440.00 | 11,440.00 | 10,500.00 | 11,150.00 | 11,150.00 | -2.36% | 66,631 |
| Sep 25, 2025 | 11,430.00 | 11,440.00 | 11,300.00 | 11,420.00 | 11,420.00 | 0.44% | 14,222 |
| Sep 24, 2025 | 11,400.00 | 11,400.00 | 11,250.00 | 11,370.00 | 11,370.00 | -0.09% | 25,609 |
| Sep 23, 2025 | 11,550.00 | 11,550.00 | 11,180.00 | 11,380.00 | 11,380.00 | -0.87% | 38,186 |
| Sep 22, 2025 | 11,540.00 | 11,740.00 | 11,410.00 | 11,480.00 | 11,480.00 | -1.03% | 23,001 |
| Sep 19, 2025 | 11,780.00 | 11,780.00 | 11,510.00 | 11,600.00 | 11,600.00 | -1.69% | 26,606 |
| Sep 18, 2025 | 11,740.00 | 11,800.00 | 11,670.00 | 11,800.00 | 11,800.00 | 0.60% | 14,254 |
| Sep 17, 2025 | 11,830.00 | 11,840.00 | 11,700.00 | 11,730.00 | 11,730.00 | -0.85% | 19,696 |
| Sep 16, 2025 | 11,800.00 | 11,880.00 | 11,760.00 | 11,830.00 | 11,830.00 | 0.17% | 19,383 |
| Sep 15, 2025 | 11,810.00 | 11,920.00 | 11,760.00 | 11,810.00 | 11,810.00 | 0.43% | 20,990 |
| Sep 12, 2025 | 11,610.00 | 11,780.00 | 11,610.00 | 11,760.00 | 11,760.00 | 1.99% | 24,931 |
| Sep 11, 2025 | 11,900.00 | 11,900.00 | 11,530.00 | 11,530.00 | 11,530.00 | -2.04% | 40,212 |
| Sep 10, 2025 | 11,700.00 | 11,780.00 | 11,600.00 | 11,770.00 | 11,770.00 | 1.47% | 20,269 |
| Sep 9, 2025 | 11,640.00 | 11,780.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.17% | 23,553 |
| 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 |