Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 10,440
+60 (0.58%)
Nov 4, 2026, 3:30 PM KST
Hyundai Bng Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10,400.00 | 10,500.00 | 10,140.00 | 10,440.00 | 10,440.00 | 0.58% | 15,596 |
| Nov 3, 2026 | 10,480.00 | 10,660.00 | 10,320.00 | 10,380.00 | 10,380.00 | -2.99% | 17,279 |
| Nov 2, 2026 | 10,240.00 | 10,720.00 | 10,240.00 | 10,700.00 | 10,700.00 | 3.58% | 11,059 |
| Oct 30, 2026 | 10,600.00 | 10,670.00 | 10,260.00 | 10,330.00 | 10,330.00 | -2.91% | 24,066 |
| Oct 29, 2026 | 10,790.00 | 10,850.00 | 10,530.00 | 10,640.00 | 10,640.00 | -1.57% | 11,925 |
| Oct 28, 2026 | 10,620.00 | 10,940.00 | 10,620.00 | 10,810.00 | 10,810.00 | 2.08% | 14,370 |
| Oct 27, 2026 | 10,580.00 | 10,760.00 | 10,530.00 | 10,590.00 | 10,590.00 | 0.86% | 20,462 |
| Oct 26, 2026 | 10,460.00 | 10,760.00 | 10,460.00 | 10,500.00 | 10,500.00 | -2.78% | 45,117 |
| Oct 23, 2026 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | -3.31% | 24,663 |
| Oct 22, 2026 | 11,150.00 | 11,210.00 | 10,850.00 | 11,170.00 | 11,170.00 | -0.80% | 18,402 |
| Oct 21, 2026 | 11,210.00 | 11,400.00 | 11,100.00 | 11,260.00 | 11,260.00 | 0.63% | 13,767 |
| Oct 20, 2026 | 11,320.00 | 11,550.00 | 11,000.00 | 11,190.00 | 11,190.00 | -3.12% | 26,093 |
| Oct 19, 2026 | 11,050.00 | 11,560.00 | 11,050.00 | 11,550.00 | 11,550.00 | 3.03% | 15,342 |
| Oct 16, 2026 | 10,700.00 | 11,780.00 | 10,690.00 | 11,210.00 | 11,210.00 | 4.86% | 45,347 |
| Oct 15, 2026 | 10,980.00 | 11,240.00 | 10,300.00 | 10,690.00 | 10,690.00 | -4.89% | 52,927 |
| Oct 14, 2026 | 11,220.00 | 11,700.00 | 11,210.00 | 11,240.00 | 11,240.00 | -0.62% | 33,250 |
| Oct 13, 2026 | 11,200.00 | 11,350.00 | 10,960.00 | 11,310.00 | 11,310.00 | -0.79% | 44,514 |
| Oct 12, 2026 | 11,700.00 | 11,910.00 | 11,370.00 | 11,400.00 | 11,400.00 | -3.39% | 34,533 |
| Oct 8, 2026 | 11,950.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.09% | 18,752 |
| Oct 7, 2026 | 12,300.00 | 12,330.00 | 11,870.00 | 11,930.00 | 11,930.00 | -3.24% | 35,162 |
| Oct 6, 2026 | 12,500.00 | 12,540.00 | 12,200.00 | 12,330.00 | 12,330.00 | -0.64% | 25,959 |
| Oct 2, 2026 | 12,440.00 | 12,540.00 | 12,340.00 | 12,410.00 | 12,410.00 | 0.49% | 16,250 |
| Oct 1, 2026 | 12,860.00 | 13,000.00 | 12,200.00 | 12,350.00 | 12,350.00 | -1.20% | 36,692 |
| Sep 30, 2026 | 12,420.00 | 12,710.00 | 12,340.00 | 12,500.00 | 12,500.00 | 1.87% | 24,591 |
| Sep 29, 2026 | 12,380.00 | 12,380.00 | 12,130.00 | 12,270.00 | 12,270.00 | -0.89% | 27,464 |
| Sep 28, 2026 | 12,500.00 | 12,700.00 | 12,300.00 | 12,380.00 | 12,380.00 | -0.32% | 22,097 |
| Sep 23, 2026 | 12,540.00 | 12,770.00 | 12,350.00 | 12,420.00 | 12,420.00 | -0.72% | 34,893 |
| Sep 22, 2026 | 12,800.00 | 12,950.00 | 12,510.00 | 12,510.00 | 12,510.00 | -1.57% | 41,024 |
| Sep 21, 2026 | 13,000.00 | 13,200.00 | 12,580.00 | 12,710.00 | 12,710.00 | -0.31% | 48,186 |
| Sep 18, 2026 | 12,810.00 | 13,100.00 | 12,650.00 | 12,750.00 | 12,750.00 | -0.39% | 66,114 |
| Sep 17, 2026 | 12,500.00 | 12,900.00 | 12,480.00 | 12,800.00 | 12,800.00 | 2.40% | 81,021 |
| Sep 16, 2026 | 12,330.00 | 12,710.00 | 12,210.00 | 12,500.00 | 12,500.00 | 0.40% | 49,617 |
| Sep 15, 2026 | 12,690.00 | 13,070.00 | 12,210.00 | 12,450.00 | 12,450.00 | -1.58% | 124,339 |
| Sep 14, 2026 | 12,000.00 | 12,860.00 | 11,730.00 | 12,650.00 | 12,650.00 | 5.59% | 116,842 |
| Sep 11, 2026 | 11,900.00 | 12,070.00 | 11,720.00 | 11,980.00 | 11,980.00 | -0.17% | 12,125 |
| Sep 10, 2026 | 11,850.00 | 12,030.00 | 11,620.00 | 12,000.00 | 12,000.00 | 1.52% | 15,180 |
| Sep 9, 2026 | 11,620.00 | 11,920.00 | 11,590.00 | 11,820.00 | 11,820.00 | 0.85% | 23,370 |
| Sep 8, 2026 | 11,810.00 | 11,970.00 | 11,670.00 | 11,720.00 | 11,720.00 | 0.26% | 21,081 |
| Sep 7, 2026 | 11,830.00 | 11,950.00 | 11,300.00 | 11,690.00 | 11,690.00 | 0.34% | 31,623 |
| Sep 4, 2026 | 11,700.00 | 11,850.00 | 11,530.00 | 11,650.00 | 11,650.00 | 0.52% | 16,998 |
| Sep 3, 2026 | 11,510.00 | 12,050.00 | 11,330.00 | 11,590.00 | 11,590.00 | 0.96% | 39,163 |
| Sep 2, 2026 | 11,610.00 | 11,610.00 | 11,370.00 | 11,480.00 | 11,480.00 | -1.20% | 15,009 |
| Sep 1, 2026 | 11,680.00 | 11,790.00 | 11,530.00 | 11,620.00 | 11,620.00 | -0.60% | 19,547 |
| Aug 31, 2026 | 11,750.00 | 11,750.00 | 11,280.00 | 11,690.00 | 11,690.00 | -0.76% | 26,231 |
| Aug 28, 2026 | 11,800.00 | 11,880.00 | 11,630.00 | 11,780.00 | 11,780.00 | -0.08% | 19,673 |
| Aug 27, 2026 | 11,900.00 | 12,150.00 | 11,660.00 | 11,790.00 | 11,790.00 | 0.17% | 25,145 |
| Aug 26, 2026 | 11,710.00 | 11,810.00 | 11,460.00 | 11,770.00 | 11,770.00 | 0.60% | 17,088 |
| Aug 25, 2026 | 11,650.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 2.72% | 21,784 |
| 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 |