Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 12,000
+200 (1.69%)
Aug 7, 2026, 3:30 PM KST
Hyundai Bng Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11,820.00 | 12,000.00 | 11,530.00 | 12,000.00 | 12,000.00 | 1.69% | 56,486 |
| 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% | 76,856 |
| Aug 3, 2026 | 10,990.00 | 11,350.00 | 10,790.00 | 10,940.00 | 10,940.00 | - | 35,039 |
| 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% | 22,428 |
| 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% | 34,297 |
| Jul 20, 2026 | 11,180.00 | 11,180.00 | 10,570.00 | 10,640.00 | 10,640.00 | -4.83% | 51,048 |
| Jul 16, 2026 | 11,250.00 | 11,290.00 | 10,960.00 | 11,180.00 | 11,180.00 | -0.80% | 30,128 |
| Jul 15, 2026 | 10,940.00 | 11,290.00 | 10,940.00 | 11,270.00 | 11,270.00 | 3.21% | 21,656 |
| Jul 14, 2026 | 10,830.00 | 11,040.00 | 10,620.00 | 10,920.00 | 10,920.00 | 0.83% | 62,153 |
| Jul 13, 2026 | 11,400.00 | 11,580.00 | 10,800.00 | 10,830.00 | 10,830.00 | -4.07% | 64,824 |
| Jul 10, 2026 | 10,700.00 | 11,600.00 | 10,700.00 | 11,290.00 | 11,290.00 | 5.71% | 44,856 |
| 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% | 38,878 |
| Jul 2, 2026 | 11,470.00 | 11,800.00 | 11,120.00 | 11,210.00 | 11,210.00 | -4.11% | 45,456 |
| Jul 1, 2026 | 11,480.00 | 12,060.00 | 11,400.00 | 11,690.00 | 11,690.00 | 1.92% | 59,065 |
| Jun 30, 2026 | 11,960.00 | 12,030.00 | 11,460.00 | 11,470.00 | 11,470.00 | -3.37% | 24,450 |
| Jun 29, 2026 | 11,010.00 | 12,010.00 | 11,000.00 | 11,870.00 | 11,870.00 | 8.40% | 71,727 |
| Jun 26, 2026 | 11,330.00 | 11,400.00 | 10,600.00 | 10,950.00 | 10,950.00 | -4.20% | 95,309 |
| Jun 25, 2026 | 11,520.00 | 11,800.00 | 11,270.00 | 11,430.00 | 11,430.00 | -0.61% | 57,548 |
| Jun 24, 2026 | 11,210.00 | 11,840.00 | 11,200.00 | 11,500.00 | 11,500.00 | 2.50% | 80,797 |
| Jun 23, 2026 | 12,140.00 | 12,260.00 | 11,220.00 | 11,220.00 | 11,220.00 | -7.58% | 160,337 |
| Jun 22, 2026 | 12,510.00 | 12,700.00 | 12,040.00 | 12,140.00 | 12,140.00 | -3.27% | 84,818 |
| Jun 19, 2026 | 12,930.00 | 13,050.00 | 12,310.00 | 12,550.00 | 12,550.00 | -2.94% | 94,297 |
| Jun 18, 2026 | 13,480.00 | 13,730.00 | 12,830.00 | 12,930.00 | 12,930.00 | -4.29% | 87,707 |
| Jun 17, 2026 | 13,910.00 | 14,350.00 | 13,450.00 | 13,510.00 | 13,510.00 | -2.10% | 81,476 |
| Jun 16, 2026 | 13,920.00 | 14,150.00 | 13,630.00 | 13,800.00 | 13,800.00 | -0.36% | 44,472 |
| Jun 15, 2026 | 14,150.00 | 14,600.00 | 13,850.00 | 13,850.00 | 13,850.00 | -1.28% | 59,714 |
| Jun 12, 2026 | 12,750.00 | 15,050.00 | 12,750.00 | 14,030.00 | 14,030.00 | 12.15% | 287,550 |
| Jun 11, 2026 | 12,310.00 | 12,560.00 | 12,110.00 | 12,510.00 | 12,510.00 | 0.08% | 77,203 |
| Jun 10, 2026 | 12,420.00 | 12,860.00 | 12,240.00 | 12,500.00 | 12,500.00 | -0.71% | 63,400 |
| Jun 9, 2026 | 12,230.00 | 12,930.00 | 12,230.00 | 12,590.00 | 12,590.00 | 4.05% | 81,885 |
| Jun 8, 2026 | 12,600.00 | 12,630.00 | 12,100.00 | 12,100.00 | 12,100.00 | -8.47% | 288,793 |
| Jun 5, 2026 | 13,650.00 | 13,790.00 | 13,000.00 | 13,220.00 | 13,220.00 | -4.13% | 84,919 |
| Jun 4, 2026 | 13,620.00 | 14,290.00 | 13,620.00 | 13,790.00 | 13,790.00 | -1.71% | 66,091 |
| Jun 2, 2026 | 14,290.00 | 14,290.00 | 13,850.00 | 14,030.00 | 14,030.00 | -1.89% | 98,890 |
| Jun 1, 2026 | 14,980.00 | 14,980.00 | 14,080.00 | 14,300.00 | 14,300.00 | -2.72% | 100,023 |
| May 29, 2026 | 15,080.00 | 15,220.00 | 13,870.00 | 14,700.00 | 14,700.00 | -2.52% | 103,567 |
| May 28, 2026 | 15,660.00 | 16,110.00 | 14,600.00 | 15,080.00 | 15,080.00 | -3.33% | 162,651 |