Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 11,740
+790 (7.21%)
Jun 29, 2026, 12:40 PM KST
Hyundai Bng Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 16,360.00 | 16,740.00 | 15,560.00 | 15,600.00 | 15,600.00 | -5.45% | 170,187 |
| May 26, 2026 | 16,840.00 | 17,150.00 | 16,200.00 | 16,500.00 | 16,500.00 | -1.96% | 95,386 |
| May 22, 2026 | 17,110.00 | 17,740.00 | 16,730.00 | 16,830.00 | 16,830.00 | -1.00% | 110,602 |
| May 21, 2026 | 15,220.00 | 17,630.00 | 15,220.00 | 17,000.00 | 17,000.00 | 12.88% | 319,574 |
| May 20, 2026 | 15,640.00 | 15,830.00 | 14,760.00 | 15,060.00 | 15,060.00 | -4.38% | 197,522 |
| May 19, 2026 | 16,300.00 | 16,490.00 | 15,580.00 | 15,750.00 | 15,750.00 | -3.26% | 99,687 |
| May 18, 2026 | 16,150.00 | 16,830.00 | 15,410.00 | 16,280.00 | 16,280.00 | -1.87% | 138,833 |
| May 15, 2026 | 17,100.00 | 18,060.00 | 16,120.00 | 16,590.00 | 16,590.00 | -2.41% | 313,541 |
| May 14, 2026 | 17,340.00 | 17,810.00 | 16,750.00 | 17,000.00 | 17,000.00 | -1.90% | 232,722 |
| May 13, 2026 | 16,190.00 | 18,380.00 | 15,950.00 | 17,330.00 | 17,330.00 | 7.04% | 544,667 |
| May 12, 2026 | 16,750.00 | 18,200.00 | 15,750.00 | 16,190.00 | 16,190.00 | -3.00% | 367,049 |
| May 11, 2026 | 17,510.00 | 17,510.00 | 16,690.00 | 16,690.00 | 16,690.00 | -4.57% | 162,008 |
| May 8, 2026 | 16,880.00 | 18,080.00 | 16,510.00 | 17,490.00 | 17,490.00 | 2.28% | 303,260 |
| May 7, 2026 | 17,340.00 | 18,370.00 | 16,800.00 | 17,100.00 | 17,100.00 | -0.98% | 315,209 |
| May 6, 2026 | 17,710.00 | 17,970.00 | 17,000.00 | 17,270.00 | 17,270.00 | -1.31% | 203,135 |
| May 4, 2026 | 17,330.00 | 18,000.00 | 17,330.00 | 17,500.00 | 17,500.00 | 1.74% | 144,495 |
| Apr 30, 2026 | 18,280.00 | 18,500.00 | 17,180.00 | 17,200.00 | 17,200.00 | -5.81% | 255,852 |
| Apr 29, 2026 | 18,540.00 | 18,710.00 | 17,510.00 | 18,260.00 | 18,260.00 | -1.46% | 264,139 |
| Apr 28, 2026 | 17,970.00 | 19,430.00 | 17,810.00 | 18,530.00 | 18,530.00 | 4.39% | 905,920 |
| Apr 27, 2026 | 17,460.00 | 18,170.00 | 16,590.00 | 17,750.00 | 17,750.00 | 7.32% | 746,791 |
| Apr 24, 2026 | 16,050.00 | 16,670.00 | 15,800.00 | 16,540.00 | 16,540.00 | 3.05% | 219,046 |
| Apr 23, 2026 | 16,100.00 | 16,200.00 | 15,550.00 | 16,050.00 | 16,050.00 | 0.75% | 146,834 |
| Apr 22, 2026 | 15,880.00 | 16,150.00 | 15,520.00 | 15,930.00 | 15,930.00 | 0.44% | 136,950 |
| Apr 21, 2026 | 15,630.00 | 16,080.00 | 15,600.00 | 15,860.00 | 15,860.00 | 2.26% | 168,012 |
| Apr 20, 2026 | 15,650.00 | 15,710.00 | 15,370.00 | 15,510.00 | 15,510.00 | -1.34% | 107,089 |
| Apr 17, 2026 | 15,900.00 | 15,940.00 | 15,480.00 | 15,720.00 | 15,720.00 | -0.69% | 84,267 |
| Apr 16, 2026 | 15,640.00 | 16,000.00 | 15,550.00 | 15,830.00 | 15,830.00 | 1.80% | 147,151 |
| Apr 15, 2026 | 15,890.00 | 15,910.00 | 15,200.00 | 15,550.00 | 15,550.00 | -0.13% | 134,882 |
| Apr 14, 2026 | 15,560.00 | 15,880.00 | 15,300.00 | 15,570.00 | 15,570.00 | 2.43% | 110,473 |