Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 11,800
-130 (-1.09%)
At close: Oct 8, 2026
Hyundai Bng Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |