Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea · Delayed Price · Currency is KRW 18,550
+20 (0.11%)
Apr 29, 2026, 9:00 AM KST
Hyundai Bng Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,970.00 | 19,430.00 | 17,810.00 | 18,530.00 | 18,530.00 | 4.39% | 896,107 |
| Apr 27, 2026 | 17,460.00 | 18,170.00 | 16,590.00 | 17,750.00 | 17,750.00 | 7.32% | 742,439 |
| Apr 24, 2026 | 16,050.00 | 16,670.00 | 15,800.00 | 16,540.00 | 16,540.00 | 3.05% | 173,891 |
| Apr 23, 2026 | 16,100.00 | 16,200.00 | 15,550.00 | 16,050.00 | 16,050.00 | 0.75% | 145,830 |
| Apr 22, 2026 | 15,880.00 | 16,150.00 | 15,520.00 | 15,930.00 | 15,930.00 | 0.44% | 134,423 |
| 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% | 106,163 |
| 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% | 132,384 |
| Apr 14, 2026 | 15,560.00 | 15,880.00 | 15,300.00 | 15,570.00 | 15,570.00 | 2.43% | 109,766 |
| Apr 13, 2026 | 15,120.00 | 15,320.00 | 14,960.00 | 15,200.00 | 15,200.00 | -0.85% | 49,487 |
| Apr 10, 2026 | 15,570.00 | 15,600.00 | 15,150.00 | 15,330.00 | 15,330.00 | 0.66% | 118,901 |
| Apr 9, 2026 | 15,760.00 | 15,840.00 | 14,950.00 | 15,230.00 | 15,230.00 | -3.36% | 210,218 |
| Apr 8, 2026 | 15,260.00 | 15,890.00 | 15,260.00 | 15,760.00 | 15,760.00 | 5.77% | 85,886 |
| Apr 7, 2026 | 15,130.00 | 15,300.00 | 14,720.00 | 14,900.00 | 14,900.00 | -0.73% | 65,706 |
| Apr 6, 2026 | 15,290.00 | 15,460.00 | 14,870.00 | 15,010.00 | 15,010.00 | -1.83% | 77,563 |
| Apr 3, 2026 | 15,530.00 | 16,040.00 | 15,200.00 | 15,290.00 | 15,290.00 | 2.69% | 73,856 |
| Apr 2, 2026 | 16,050.00 | 16,070.00 | 14,790.00 | 14,890.00 | 14,890.00 | -6.35% | 110,264 |
| Apr 1, 2026 | 15,300.00 | 16,000.00 | 15,020.00 | 15,900.00 | 15,900.00 | 8.02% | 83,561 |
| Mar 31, 2026 | 14,760.00 | 15,390.00 | 14,720.00 | 14,720.00 | 14,720.00 | -2.58% | 87,378 |
| Mar 30, 2026 | 15,200.00 | 15,270.00 | 14,850.00 | 15,110.00 | 15,110.00 | -4.49% | 91,136 |
| Mar 27, 2026 | 15,690.00 | 15,840.00 | 15,200.00 | 15,820.00 | 15,570.00 | -0.32% | 108,329 |
| Mar 26, 2026 | 16,610.00 | 16,630.00 | 15,870.00 | 15,870.00 | 15,619.21 | -3.82% | 75,157 |
| Mar 25, 2026 | 16,420.00 | 16,640.00 | 16,330.00 | 16,500.00 | 16,239.25 | 0.79% | 57,965 |
| Mar 24, 2026 | 16,210.00 | 16,500.00 | 15,900.00 | 16,370.00 | 16,111.31 | 3.61% | 117,918 |
| Mar 23, 2026 | 16,900.00 | 16,900.00 | 15,710.00 | 15,800.00 | 15,550.32 | -8.67% | 188,592 |
| Mar 20, 2026 | 16,850.00 | 17,400.00 | 16,630.00 | 17,300.00 | 17,026.61 | 3.16% | 104,237 |
| Mar 19, 2026 | 17,030.00 | 17,030.00 | 16,630.00 | 16,770.00 | 16,504.99 | -3.01% | 113,756 |
| Mar 18, 2026 | 17,130.00 | 17,540.00 | 17,010.00 | 17,290.00 | 17,016.77 | 1.11% | 110,374 |
| Mar 17, 2026 | 17,450.00 | 17,500.00 | 16,990.00 | 17,100.00 | 16,829.77 | 0.65% | 186,846 |
| Mar 16, 2026 | 17,750.00 | 17,760.00 | 16,820.00 | 16,990.00 | 16,721.51 | -4.28% | 152,779 |
| Mar 13, 2026 | 18,200.00 | 18,270.00 | 17,680.00 | 17,750.00 | 17,469.50 | -3.06% | 226,207 |
| Mar 12, 2026 | 18,380.00 | 19,500.00 | 18,270.00 | 18,310.00 | 18,020.65 | 0.33% | 344,083 |
| Mar 11, 2026 | 18,320.00 | 18,850.00 | 18,050.00 | 18,250.00 | 17,961.60 | 1.61% | 321,479 |
| Mar 10, 2026 | 18,650.00 | 18,700.00 | 17,750.00 | 17,960.00 | 17,676.18 | 0.84% | 191,161 |
| Mar 9, 2026 | 16,660.00 | 17,850.00 | 16,640.00 | 17,810.00 | 17,528.55 | -2.68% | 201,746 |
| Mar 6, 2026 | 18,000.00 | 18,750.00 | 17,490.00 | 18,300.00 | 18,010.81 | 1.27% | 366,358 |
| Mar 5, 2026 | 17,150.00 | 18,490.00 | 17,150.00 | 18,070.00 | 17,784.44 | 10.86% | 483,827 |
| Mar 4, 2026 | 18,500.00 | 19,050.00 | 16,300.00 | 16,300.00 | 16,042.41 | -17.43% | 695,284 |
| Mar 3, 2026 | 22,000.00 | 22,700.00 | 19,680.00 | 19,740.00 | 19,428.05 | -11.28% | 980,786 |
| Feb 27, 2026 | 19,940.00 | 25,500.00 | 19,710.00 | 22,250.00 | 21,898.39 | 10.70% | 5,781,236 |
| Feb 26, 2026 | 21,650.00 | 21,700.00 | 19,790.00 | 20,100.00 | 19,782.36 | -6.07% | 510,298 |
| Feb 25, 2026 | 20,700.00 | 22,200.00 | 20,700.00 | 21,400.00 | 21,061.82 | 3.38% | 632,960 |
| Feb 24, 2026 | 21,700.00 | 22,550.00 | 20,350.00 | 20,700.00 | 20,372.88 | -5.05% | 677,460 |
| Feb 23, 2026 | 19,520.00 | 23,150.00 | 19,520.00 | 21,800.00 | 21,455.50 | 13.01% | 2,883,919 |
| Feb 20, 2026 | 17,600.00 | 21,250.00 | 17,600.00 | 19,290.00 | 18,985.16 | 9.60% | 3,552,092 |
| Feb 19, 2026 | 18,110.00 | 18,210.00 | 17,500.00 | 17,600.00 | 17,321.87 | -1.84% | 346,124 |
| Feb 13, 2026 | 18,160.00 | 18,160.00 | 17,470.00 | 17,930.00 | 17,646.66 | -2.29% | 355,592 |
| Feb 12, 2026 | 16,150.00 | 19,530.00 | 16,150.00 | 18,350.00 | 18,060.02 | 15.12% | 3,837,242 |