Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31,300.00 | 31,750.00 | 31,050.00 | 31,450.00 | 30,150.60 | 260,343 |
| 2024-04-24 | 31,800.00 | 31,850.00 | 31,400.00 | 31,600.00 | 30,294.41 | 281,548 |
| 2024-04-23 | 32,050.00 | 32,100.00 | 31,500.00 | 31,550.00 | 30,246.47 | 293,955 |
| 2024-04-22 | 31,900.00 | 32,200.00 | 31,700.00 | 32,050.00 | 30,725.81 | 229,179 |
| 2024-04-19 | 31,600.00 | 31,750.00 | 31,100.00 | 31,500.00 | 30,198.54 | 422,669 |
| 2024-04-18 | 31,150.00 | 32,500.00 | 31,100.00 | 32,050.00 | 30,725.81 | 652,366 |
| 2024-04-17 | 30,850.00 | 31,100.00 | 30,550.00 | 30,650.00 | 29,383.66 | 277,989 |
| 2024-04-16 | 31,150.00 | 31,350.00 | 30,800.00 | 30,850.00 | 29,575.39 | 382,947 |
| 2024-04-15 | 31,500.00 | 31,600.00 | 31,100.00 | 31,400.00 | 30,102.67 | 296,270 |
| 2024-04-12 | 31,850.00 | 32,000.00 | 31,600.00 | 31,700.00 | 30,390.27 | 269,450 |
| 2024-04-11 | 31,700.00 | 32,300.00 | 31,400.00 | 31,850.00 | 30,534.08 | 330,608 |
| 2024-04-09 | 32,000.00 | 32,550.00 | 31,950.00 | 32,100.00 | 30,773.75 | 230,670 |
| 2024-04-08 | 32,000.00 | 32,150.00 | 31,600.00 | 31,850.00 | 30,534.08 | 268,994 |
| 2024-04-05 | 31,600.00 | 32,350.00 | 31,600.00 | 31,950.00 | 30,629.95 | 251,272 |
| 2024-04-04 | 31,850.00 | 32,100.00 | 31,650.00 | 31,750.00 | 30,438.21 | 310,461 |
| 2024-04-03 | 32,000.00 | 32,050.00 | 31,650.00 | 31,650.00 | 30,342.34 | 442,840 |
| 2024-04-02 | 32,450.00 | 32,700.00 | 32,200.00 | 32,200.00 | 30,869.62 | 289,191 |
| 2024-04-01 | 32,100.00 | 32,750.00 | 31,950.00 | 32,650.00 | 31,301.02 | 509,929 |
| 2024-03-29 | 31,950.00 | 32,150.00 | 31,800.00 | 31,800.00 | 30,486.14 | 253,153 |
| 2024-03-28 | 32,150.00 | 32,300.00 | 31,800.00 | 31,800.00 | 30,486.14 | 738,847 |
| 2024-03-27 | 32,500.00 | 32,700.00 | 32,400.00 | 32,600.00 | 30,294.41 | 359,671 |
| 2024-03-26 | 32,650.00 | 32,950.00 | 32,450.00 | 32,550.00 | 30,247.94 | 371,102 |
| 2024-03-25 | 32,850.00 | 32,900.00 | 32,250.00 | 32,450.00 | 30,155.01 | 525,439 |
| 2024-03-22 | 32,850.00 | 33,300.00 | 32,850.00 | 32,850.00 | 30,526.72 | 301,437 |
| 2024-03-21 | 33,000.00 | 33,150.00 | 32,700.00 | 33,050.00 | 30,712.58 | 455,462 |
| 2024-03-20 | 32,550.00 | 33,000.00 | 32,550.00 | 32,700.00 | 30,387.33 | 232,839 |
| 2024-03-19 | 33,000.00 | 33,000.00 | 32,150.00 | 32,250.00 | 29,969.16 | 538,174 |
| 2024-03-18 | 33,400.00 | 33,450.00 | 32,950.00 | 33,150.00 | 30,805.51 | 181,732 |
| 2024-03-15 | 33,500.00 | 33,950.00 | 33,050.00 | 33,100.00 | 30,759.04 | 541,732 |
| 2024-03-14 | 32,950.00 | 34,150.00 | 32,850.00 | 33,500.00 | 31,130.75 | 740,329 |
| 2024-03-13 | 33,500.00 | 33,500.00 | 32,700.00 | 32,750.00 | 30,433.80 | 462,796 |
| 2024-03-12 | 33,700.00 | 33,700.00 | 33,200.00 | 33,250.00 | 30,898.44 | 302,845 |
| 2024-03-11 | 33,950.00 | 34,200.00 | 33,300.00 | 33,400.00 | 31,037.83 | 261,007 |
| 2024-03-08 | 34,100.00 | 34,500.00 | 33,850.00 | 34,200.00 | 31,781.25 | 211,364 |
| 2024-03-07 | 34,500.00 | 34,650.00 | 33,550.00 | 33,700.00 | 31,316.61 | 391,886 |
| 2024-03-06 | 34,550.00 | 34,900.00 | 34,050.00 | 34,350.00 | 31,920.64 | 271,699 |
| 2024-03-05 | 34,750.00 | 35,250.00 | 34,550.00 | 34,800.00 | 32,338.81 | 196,784 |
| 2024-03-04 | 36,100.00 | 36,150.00 | 35,000.00 | 35,000.00 | 32,524.67 | 335,550 |
| 2024-02-29 | 35,150.00 | 36,150.00 | 34,700.00 | 35,950.00 | 33,407.48 | 484,109 |
| 2024-02-28 | 34,350.00 | 35,500.00 | 34,250.00 | 35,500.00 | 32,989.31 | 247,223 |
| 2024-02-27 | 34,700.00 | 34,950.00 | 34,350.00 | 34,400.00 | 31,967.10 | 236,450 |
| 2024-02-26 | 34,750.00 | 34,950.00 | 34,250.00 | 34,450.00 | 32,013.57 | 213,922 |
| 2024-02-23 | 34,600.00 | 35,050.00 | 34,450.00 | 34,500.00 | 32,060.03 | 313,011 |
| 2024-02-22 | 35,200.00 | 35,250.00 | 34,400.00 | 34,500.00 | 32,060.03 | 345,224 |
| 2024-02-21 | 35,150.00 | 35,650.00 | 34,800.00 | 34,900.00 | 32,431.74 | 295,550 |
| 2024-02-20 | 36,350.00 | 36,650.00 | 35,300.00 | 35,500.00 | 32,989.31 | 286,720 |
| 2024-02-19 | 36,600.00 | 37,400.00 | 36,100.00 | 36,400.00 | 33,825.66 | 303,849 |
| 2024-02-16 | 35,650.00 | 36,800.00 | 35,450.00 | 36,800.00 | 34,197.37 | 373,768 |
| 2024-02-15 | 36,200.00 | 36,200.00 | 35,300.00 | 35,300.00 | 32,803.45 | 277,693 |
| 2024-02-14 | 36,000.00 | 36,350.00 | 35,350.00 | 35,800.00 | 33,268.09 | 270,499 |
| 2024-02-13 | 36,700.00 | 37,500.00 | 36,200.00 | 36,350.00 | 33,779.19 | 415,356 |
| 2024-02-08 | 36,850.00 | 37,400.00 | 36,350.00 | 36,350.00 | 33,779.19 | 521,919 |
| 2024-02-07 | 35,100.00 | 37,100.00 | 35,000.00 | 37,000.00 | 34,383.22 | 738,992 |
| 2024-02-06 | 34,800.00 | 35,450.00 | 34,500.00 | 34,750.00 | 32,292.35 | 271,241 |
| 2024-02-05 | 35,800.00 | 36,050.00 | 34,400.00 | 35,250.00 | 32,756.99 | 356,624 |
| 2024-02-02 | 35,200.00 | 36,050.00 | 34,600.00 | 35,650.00 | 33,128.70 | 666,679 |
| 2024-02-01 | 33,200.00 | 35,500.00 | 33,150.00 | 34,900.00 | 32,431.74 | 742,248 |
| 2024-01-31 | 34,200.00 | 34,550.00 | 33,300.00 | 33,500.00 | 31,130.75 | 402,727 |
| 2024-01-30 | 35,600.00 | 35,900.00 | 34,050.00 | 34,200.00 | 31,781.25 | 449,478 |
| 2024-01-29 | 33,400.00 | 36,150.00 | 33,350.00 | 35,700.00 | 33,175.16 | 957,690 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 500.0000 KRW |
| 2025-03-27 | 750.0000 KRW |
| 2024-03-28 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.