Hyundai Steel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	33,450.00	33,900.00	33,350.00	33,400.00	31,037.83	197,766
2024-01-25	32,750.00	34,000.00	32,300.00	33,800.00	31,409.54	446,522
2024-01-24	32,900.00	32,900.00	32,200.00	32,650.00	30,340.87	173,516
2024-01-23	32,450.00	33,100.00	32,300.00	32,900.00	30,573.19	196,172
2024-01-22	31,850.00	32,450.00	31,700.00	32,200.00	29,922.70	176,243
2024-01-19	31,550.00	31,900.00	31,350.00	31,600.00	29,365.13	185,061
2024-01-18	31,450.00	31,800.00	31,000.00	31,450.00	29,225.74	208,077
2024-01-17	32,650.00	32,700.00	31,350.00	31,400.00	29,179.27	310,582
2024-01-16	32,600.00	32,800.00	32,400.00	32,450.00	30,155.01	145,458
2024-01-15	32,650.00	32,950.00	32,450.00	32,850.00	30,526.72	100,446
2024-01-12	32,900.00	32,900.00	32,400.00	32,650.00	30,340.87	209,977
2024-01-11	33,300.00	33,400.00	32,700.00	32,850.00	30,526.72	276,873
2024-01-10	33,100.00	33,500.00	33,050.00	33,100.00	30,759.04	128,779
2024-01-09	33,650.00	33,650.00	32,950.00	33,000.00	30,666.12	194,781
2024-01-08	34,000.00	34,050.00	32,900.00	33,000.00	30,666.12	306,707
2024-01-05	33,850.00	34,150.00	33,600.00	34,000.00	31,595.39	133,577
2024-01-04	34,400.00	34,500.00	33,800.00	33,850.00	31,456.00	260,604
2024-01-03	35,950.00	36,000.00	34,450.00	34,450.00	32,013.57	443,617
2024-01-02	36,250.00	36,750.00	35,600.00	36,600.00	34,011.51	244,572
2023-12-28	35,600.00	36,500.00	35,400.00	36,500.00	33,918.58	321,471
2023-12-27	35,500.00	35,600.00	35,000.00	35,500.00	32,989.31	132,112
2023-12-26	35,450.00	35,650.00	35,050.00	35,600.00	33,082.23	212,487
2023-12-22	35,100.00	35,300.00	34,900.00	35,100.00	32,617.60	164,601
2023-12-21	35,100.00	35,400.00	34,850.00	34,950.00	32,478.21	174,513
2023-12-20	34,850.00	35,450.00	34,750.00	35,350.00	32,849.92	298,893
2023-12-19	34,450.00	34,800.00	34,400.00	34,700.00	32,245.89	182,262
2023-12-18	34,750.00	34,750.00	34,100.00	34,550.00	32,106.49	314,145
2023-12-15	35,400.00	35,600.00	34,650.00	34,850.00	32,385.28	448,610
2023-12-14	35,150.00	35,600.00	34,900.00	35,300.00	32,803.45	293,069
2023-12-13	34,750.00	35,150.00	34,450.00	34,800.00	32,338.81	277,177
2023-12-12	35,000.00	35,300.00	34,750.00	34,750.00	32,292.35	130,156
2023-12-11	34,900.00	35,000.00	34,500.00	34,750.00	32,292.35	129,112
2023-12-08	35,150.00	35,150.00	34,400.00	34,750.00	32,292.35	201,909
2023-12-07	35,050.00	35,400.00	34,250.00	34,750.00	32,292.35	194,709
2023-12-06	35,900.00	36,100.00	35,150.00	35,200.00	32,710.52	186,210
2023-12-05	35,000.00	36,200.00	34,950.00	35,900.00	33,361.02	252,719
2023-12-04	35,350.00	35,650.00	34,900.00	35,300.00	32,803.45	182,658
2023-12-01	35,200.00	35,650.00	34,900.00	34,900.00	32,431.74	154,213
2023-11-30	35,050.00	35,200.00	34,500.00	35,200.00	32,710.52	415,887
2023-11-29	35,600.00	35,950.00	35,050.00	35,100.00	32,617.60	249,482
2023-11-28	36,000.00	36,000.00	35,100.00	35,950.00	33,407.48	206,977
2023-11-27	35,550.00	35,900.00	35,300.00	35,800.00	33,268.09	180,444
2023-11-24	35,450.00	35,850.00	35,350.00	35,550.00	33,035.77	133,750
2023-11-23	35,800.00	35,900.00	35,200.00	35,350.00	32,849.92	157,475
2023-11-22	34,900.00	35,850.00	34,850.00	35,750.00	33,221.63	242,773
2023-11-21	35,050.00	35,400.00	34,800.00	35,150.00	32,664.06	210,946
2023-11-20	34,800.00	35,050.00	34,500.00	34,700.00	32,245.89	154,328
2023-11-17	34,750.00	35,150.00	34,400.00	35,150.00	32,664.06	228,160
2023-11-16	34,250.00	34,900.00	33,950.00	34,900.00	32,431.74	209,296
2023-11-15	34,200.00	34,700.00	34,100.00	34,550.00	32,106.49	349,655
2023-11-14	34,050.00	34,050.00	33,350.00	33,600.00	31,223.68	294,929
2023-11-13	34,500.00	34,550.00	33,600.00	33,750.00	31,363.07	220,896
2023-11-10	34,000.00	34,400.00	33,700.00	34,250.00	31,827.71	166,133
2023-11-09	33,600.00	34,300.00	33,100.00	34,300.00	31,874.18	346,307
2023-11-08	34,700.00	34,700.00	33,400.00	33,650.00	31,270.15	273,829
2023-11-07	34,050.00	34,600.00	33,550.00	34,450.00	32,013.57	381,204
2023-11-06	33,650.00	34,300.00	33,400.00	34,300.00	31,874.18	538,306
2023-11-03	33,650.00	34,100.00	32,900.00	33,150.00	30,805.51	336,370
2023-11-02	33,500.00	33,500.00	32,950.00	33,350.00	30,991.36	407,195
2023-11-01	33,050.00	33,500.00	32,150.00	33,350.00	30,991.36	517,320

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.