Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 11,780
-10 (-0.08%)
Aug 28, 2026, 3:30 PM KST
Hyundai Bng Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11,800.00 | 11,880.00 | 11,630.00 | 11,780.00 | 11,780.00 | -0.08% | 19,669 |
| Aug 27, 2026 | 11,900.00 | 12,150.00 | 11,660.00 | 11,790.00 | 11,790.00 | 0.17% | 25,100 |
| Aug 26, 2026 | 11,710.00 | 11,810.00 | 11,460.00 | 11,770.00 | 11,770.00 | 0.60% | 16,091 |
| Aug 25, 2026 | 11,650.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 2.72% | 21,773 |
| Aug 24, 2026 | 11,330.00 | 11,590.00 | 11,280.00 | 11,390.00 | 11,390.00 | 0.98% | 13,772 |
| Aug 21, 2026 | 11,710.00 | 11,710.00 | 11,100.00 | 11,280.00 | 11,280.00 | -3.67% | 35,354 |
| Aug 20, 2026 | 11,750.00 | 11,970.00 | 11,520.00 | 11,710.00 | 11,710.00 | -0.26% | 30,993 |
| Aug 19, 2026 | 11,800.00 | 11,920.00 | 11,510.00 | 11,740.00 | 11,740.00 | -2.09% | 26,086 |
| Aug 18, 2026 | 12,390.00 | 12,390.00 | 11,830.00 | 11,990.00 | 11,990.00 | -3.23% | 34,467 |
| Aug 14, 2026 | 12,150.00 | 12,510.00 | 12,100.00 | 12,390.00 | 12,390.00 | 1.98% | 43,498 |
| Aug 13, 2026 | 12,410.00 | 12,500.00 | 12,120.00 | 12,150.00 | 12,150.00 | -2.02% | 31,529 |
| Aug 12, 2026 | 12,600.00 | 12,600.00 | 12,320.00 | 12,400.00 | 12,400.00 | -0.56% | 24,449 |
| Aug 11, 2026 | 12,320.00 | 12,580.00 | 12,220.00 | 12,470.00 | 12,470.00 | 0.73% | 36,588 |
| Aug 10, 2026 | 12,050.00 | 12,420.00 | 11,930.00 | 12,380.00 | 12,380.00 | 3.17% | 56,058 |
| Aug 7, 2026 | 11,820.00 | 12,000.00 | 11,530.00 | 12,000.00 | 12,000.00 | 1.69% | 56,557 |
| Aug 6, 2026 | 11,610.00 | 11,940.00 | 11,370.00 | 11,800.00 | 11,800.00 | 1.64% | 54,907 |
| Aug 5, 2026 | 11,500.00 | 11,810.00 | 11,420.00 | 11,610.00 | 11,610.00 | 2.56% | 88,994 |
| Aug 4, 2026 | 11,000.00 | 11,430.00 | 11,000.00 | 11,320.00 | 11,320.00 | 3.47% | 76,864 |
| Aug 3, 2026 | 10,990.00 | 11,350.00 | 10,790.00 | 10,940.00 | 10,940.00 | - | 35,177 |
| Jul 31, 2026 | 10,450.00 | 11,080.00 | 10,450.00 | 10,940.00 | 10,940.00 | 6.94% | 63,054 |
| Jul 30, 2026 | 9,250.00 | 10,640.00 | 9,250.00 | 10,230.00 | 10,230.00 | 3.23% | 83,559 |
| Jul 29, 2026 | 10,610.00 | 10,750.00 | 9,730.00 | 9,910.00 | 9,910.00 | -6.77% | 167,864 |
| Jul 28, 2026 | 11,060.00 | 11,060.00 | 10,500.00 | 10,630.00 | 10,630.00 | -5.34% | 60,119 |
| Jul 27, 2026 | 11,420.00 | 11,660.00 | 11,150.00 | 11,230.00 | 11,230.00 | -1.14% | 22,514 |
| Jul 24, 2026 | 11,430.00 | 11,690.00 | 11,200.00 | 11,360.00 | 11,360.00 | -1.22% | 35,862 |
| Jul 23, 2026 | 10,850.00 | 11,560.00 | 10,200.00 | 11,500.00 | 11,500.00 | 7.48% | 55,456 |
| Jul 22, 2026 | 10,780.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.09% | 41,250 |
| Jul 21, 2026 | 10,600.00 | 10,900.00 | 10,430.00 | 10,710.00 | 10,710.00 | 0.66% | 35,506 |
| Jul 20, 2026 | 11,180.00 | 11,180.00 | 10,570.00 | 10,640.00 | 10,640.00 | -4.83% | 51,103 |
| Jul 16, 2026 | 11,250.00 | 11,290.00 | 10,960.00 | 11,180.00 | 11,180.00 | -0.80% | 30,225 |
| Jul 15, 2026 | 10,940.00 | 11,290.00 | 10,940.00 | 11,270.00 | 11,270.00 | 3.21% | 22,490 |
| Jul 14, 2026 | 10,830.00 | 11,040.00 | 10,620.00 | 10,920.00 | 10,920.00 | 0.83% | 96,842 |
| Jul 13, 2026 | 11,400.00 | 11,580.00 | 10,800.00 | 10,830.00 | 10,830.00 | -4.07% | 65,031 |
| Jul 10, 2026 | 10,700.00 | 11,600.00 | 10,700.00 | 11,290.00 | 11,290.00 | 5.71% | 44,976 |
| Jul 9, 2026 | 10,730.00 | 11,130.00 | 10,580.00 | 10,680.00 | 10,680.00 | -2.20% | 64,960 |
| Jul 8, 2026 | 11,180.00 | 11,550.00 | 10,860.00 | 10,920.00 | 10,920.00 | -3.11% | 91,211 |
| Jul 7, 2026 | 11,470.00 | 11,700.00 | 11,060.00 | 11,270.00 | 11,270.00 | -2.42% | 44,433 |
| Jul 6, 2026 | 11,700.00 | 11,860.00 | 11,260.00 | 11,550.00 | 11,550.00 | - | 32,623 |
| Jul 3, 2026 | 11,200.00 | 11,690.00 | 10,890.00 | 11,550.00 | 11,550.00 | 3.03% | 39,055 |
| Jul 2, 2026 | 11,470.00 | 11,800.00 | 11,120.00 | 11,210.00 | 11,210.00 | -4.11% | 46,623 |
| Jul 1, 2026 | 11,480.00 | 12,060.00 | 11,400.00 | 11,690.00 | 11,690.00 | 1.92% | 60,080 |
| Jun 30, 2026 | 11,960.00 | 12,030.00 | 11,460.00 | 11,470.00 | 11,470.00 | -3.37% | 24,530 |
| Jun 29, 2026 | 11,010.00 | 12,010.00 | 11,000.00 | 11,870.00 | 11,870.00 | 8.40% | 71,745 |
| Jun 26, 2026 | 11,330.00 | 11,400.00 | 10,600.00 | 10,950.00 | 10,950.00 | -4.20% | 95,662 |
| Jun 25, 2026 | 11,520.00 | 11,800.00 | 11,270.00 | 11,430.00 | 11,430.00 | -0.61% | 57,578 |
| Jun 24, 2026 | 11,210.00 | 11,840.00 | 11,200.00 | 11,500.00 | 11,500.00 | 2.50% | 80,877 |
| Jun 23, 2026 | 12,140.00 | 12,260.00 | 11,220.00 | 11,220.00 | 11,220.00 | -7.58% | 163,581 |
| Jun 22, 2026 | 12,510.00 | 12,700.00 | 12,040.00 | 12,140.00 | 12,140.00 | -3.27% | 86,132 |
| Jun 19, 2026 | 12,930.00 | 13,050.00 | 12,310.00 | 12,550.00 | 12,550.00 | -2.94% | 94,676 |
| Jun 18, 2026 | 13,480.00 | 13,730.00 | 12,830.00 | 12,930.00 | 12,930.00 | -4.29% | 88,331 |