Hyundai Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	32,950.00	33,450.00	32,350.00	32,750.00	30,433.80	664,409
2023-10-30	30,800.00	32,800.00	30,700.00	32,650.00	30,340.87	565,332
2023-10-27	32,300.00	32,300.00	30,900.00	31,000.00	28,807.56	560,967
2023-10-26	32,700.00	32,700.00	31,700.00	32,000.00	29,736.84	583,569
2023-10-25	32,500.00	33,450.00	32,200.00	33,250.00	30,898.44	584,725
2023-10-24	32,050.00	32,300.00	31,200.00	32,300.00	30,015.62	416,373
2023-10-23	32,100.00	32,100.00	31,550.00	31,750.00	29,504.52	387,496
2023-10-20	32,350.00	32,650.00	31,750.00	32,100.00	29,829.77	501,016
2023-10-19	32,750.00	32,850.00	32,250.00	32,400.00	30,108.55	442,111
2023-10-18	33,300.00	33,650.00	33,200.00	33,250.00	30,898.44	392,969
2023-10-17	34,000.00	34,000.00	33,200.00	33,250.00	30,898.44	408,114
2023-10-16	33,650.00	34,000.00	33,200.00	33,750.00	31,363.07	394,548
2023-10-13	34,700.00	34,750.00	33,550.00	33,650.00	31,270.15	809,572
2023-10-12	35,900.00	35,950.00	34,400.00	35,300.00	32,803.45	761,860
2023-10-11	35,700.00	36,000.00	35,300.00	35,550.00	33,035.77	551,739
2023-10-10	36,550.00	36,700.00	34,350.00	35,300.00	32,803.45	716,423
2023-10-06	35,900.00	36,250.00	35,550.00	35,850.00	33,314.55	245,662
2023-10-05	37,050.00	37,300.00	35,900.00	35,950.00	33,407.48	423,047
2023-10-04	38,050.00	38,250.00	36,600.00	36,650.00	34,057.97	503,778
2023-09-27	37,750.00	38,200.00	37,600.00	38,050.00	35,358.96	268,568
2023-09-26	38,550.00	39,000.00	37,850.00	38,050.00	35,358.96	322,715
2023-09-25	39,700.00	39,900.00	38,450.00	38,750.00	36,009.45	319,345
2023-09-22	39,100.00	39,800.00	38,700.00	39,650.00	36,845.80	338,987
2023-09-21	39,900.00	40,500.00	39,350.00	39,400.00	36,613.48	442,943
2023-09-20	39,600.00	40,900.00	39,550.00	40,200.00	37,356.91	647,480
2023-09-19	39,150.00	39,700.00	38,800.00	39,400.00	36,613.48	259,628
2023-09-18	39,100.00	39,300.00	38,400.00	38,950.00	36,195.31	319,570
2023-09-15	39,000.00	39,650.00	38,400.00	39,450.00	36,659.95	522,144
2023-09-14	38,700.00	38,900.00	37,900.00	38,900.00	36,148.85	404,678
2023-09-13	37,500.00	38,750.00	37,400.00	38,550.00	35,823.60	445,156
2023-09-12	38,150.00	38,250.00	37,350.00	37,800.00	35,126.64	281,343
2023-09-11	39,400.00	39,400.00	37,900.00	38,100.00	35,405.43	275,882
2023-09-08	38,700.00	39,000.00	37,800.00	38,950.00	36,195.31	279,469
2023-09-07	38,850.00	39,350.00	38,200.00	38,550.00	35,823.60	445,652
2023-09-06	39,100.00	40,000.00	38,850.00	39,150.00	36,381.17	467,729
2023-09-05	39,450.00	39,500.00	38,750.00	39,100.00	36,334.70	420,836
2023-09-04	37,850.00	39,850.00	37,750.00	39,500.00	36,706.41	1,025,405
2023-09-01	35,800.00	38,400.00	35,700.00	38,000.00	35,312.50	1,213,134
2023-08-31	36,000.00	37,050.00	35,850.00	36,200.00	33,639.80	671,653
2023-08-30	35,800.00	36,300.00	35,700.00	35,750.00	33,221.63	298,353
2023-08-29	35,100.00	35,650.00	34,950.00	35,500.00	32,989.31	245,499
2023-08-28	35,300.00	35,600.00	34,850.00	35,050.00	32,571.13	294,908
2023-08-25	34,100.00	35,350.00	34,100.00	34,850.00	32,385.28	301,358
2023-08-24	35,000.00	35,000.00	34,500.00	34,650.00	32,199.42	205,880
2023-08-23	34,150.00	35,200.00	34,000.00	34,700.00	32,245.89	299,669
2023-08-22	34,000.00	34,800.00	33,950.00	34,450.00	32,013.57	317,918
2023-08-21	34,100.00	34,400.00	33,650.00	34,150.00	31,734.78	229,378
2023-08-18	34,450.00	34,450.00	33,900.00	34,150.00	31,734.78	380,286
2023-08-17	34,000.00	34,800.00	34,000.00	34,700.00	32,245.89	409,566
2023-08-16	34,150.00	34,700.00	33,750.00	34,300.00	31,874.18	403,518
2023-08-14	34,600.00	34,850.00	34,200.00	34,600.00	32,152.96	320,904
2023-08-11	35,150.00	35,250.00	34,650.00	34,700.00	32,245.89	305,115
2023-08-10	34,750.00	35,450.00	34,700.00	35,050.00	32,571.13	379,015
2023-08-09	35,750.00	35,750.00	34,450.00	34,950.00	32,478.21	395,871
2023-08-08	35,500.00	36,350.00	35,400.00	35,600.00	33,082.23	332,217
2023-08-07	35,800.00	35,900.00	35,000.00	35,150.00	32,664.06	251,372
2023-08-04	36,700.00	36,700.00	35,700.00	35,800.00	33,268.09	392,889
2023-08-03	36,200.00	37,700.00	35,800.00	36,900.00	34,290.29	994,942
2023-08-02	36,200.00	36,400.00	35,500.00	35,900.00	33,361.02	535,793
2023-08-01	36,250.00	36,700.00	35,600.00	36,650.00	34,057.97	582,513

← NewerPage 13 of 21 · 1,222 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.