Hyundai Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	36,150.00	37,000.00	35,700.00	36,150.00	33,593.34	713,314
2023-07-28	34,600.00	35,850.00	34,600.00	35,850.00	33,314.55	770,555
2023-07-27	33,050.00	35,350.00	33,000.00	34,950.00	32,478.21	1,220,577
2023-07-26	34,350.00	34,350.00	32,600.00	32,900.00	30,573.19	1,114,352
2023-07-25	34,000.00	34,550.00	33,950.00	34,450.00	32,013.57	640,691
2023-07-24	33,700.00	34,250.00	33,400.00	33,950.00	31,548.93	562,172
2023-07-21	33,300.00	33,950.00	32,700.00	33,700.00	31,316.61	440,704
2023-07-20	33,450.00	33,650.00	33,050.00	33,400.00	31,037.83	346,391
2023-07-19	33,650.00	34,000.00	33,400.00	33,450.00	31,084.29	307,751
2023-07-18	33,900.00	34,100.00	33,450.00	33,650.00	31,270.15	292,043
2023-07-17	34,300.00	34,550.00	33,750.00	33,850.00	31,456.00	428,985
2023-07-14	34,000.00	34,500.00	33,850.00	34,450.00	32,013.57	558,327
2023-07-13	33,950.00	34,150.00	33,600.00	33,750.00	31,363.07	577,880
2023-07-12	33,450.00	34,000.00	33,150.00	33,450.00	31,084.29	450,809
2023-07-11	33,800.00	33,850.00	33,100.00	33,250.00	30,898.44	444,105
2023-07-10	33,300.00	34,400.00	33,050.00	33,700.00	31,316.61	460,943
2023-07-07	33,300.00	33,300.00	32,700.00	32,950.00	30,619.65	343,874
2023-07-06	33,850.00	33,900.00	33,300.00	33,400.00	31,037.83	382,862
2023-07-05	33,800.00	34,200.00	33,650.00	34,000.00	31,595.39	311,257
2023-07-04	34,150.00	34,200.00	33,600.00	33,650.00	31,270.15	280,713
2023-07-03	33,750.00	34,500.00	33,750.00	34,250.00	31,827.71	378,295
2023-06-30	33,650.00	33,800.00	33,300.00	33,750.00	31,363.07	183,600
2023-06-29	33,750.00	34,000.00	33,300.00	33,300.00	30,944.90	245,210
2023-06-28	34,550.00	34,600.00	33,800.00	33,800.00	31,409.54	205,238
2023-06-27	34,250.00	34,800.00	34,000.00	34,250.00	31,827.71	378,028
2023-06-26	33,250.00	34,500.00	33,200.00	34,350.00	31,920.64	616,686
2023-06-23	33,950.00	34,050.00	32,850.00	32,850.00	30,526.72	541,132
2023-06-22	34,000.00	34,250.00	33,500.00	33,950.00	31,548.93	284,753
2023-06-21	34,300.00	34,450.00	33,650.00	33,850.00	31,456.00	427,719
2023-06-20	34,550.00	35,100.00	34,200.00	34,350.00	31,920.64	326,714
2023-06-19	34,000.00	34,950.00	34,000.00	34,650.00	32,199.42	384,815
2023-06-16	34,150.00	34,400.00	33,900.00	34,100.00	31,688.32	714,302
2023-06-15	34,800.00	34,900.00	33,750.00	33,800.00	31,409.54	589,159
2023-06-14	34,050.00	35,600.00	33,950.00	34,650.00	32,199.42	1,045,916
2023-06-13	33,800.00	33,850.00	33,300.00	33,550.00	31,177.22	388,674
2023-06-12	34,050.00	34,100.00	33,600.00	33,750.00	31,363.07	258,273
2023-06-09	34,300.00	34,350.00	33,600.00	33,900.00	31,502.47	705,000
2023-06-08	33,800.00	34,250.00	33,650.00	34,000.00	31,595.39	559,056
2023-06-07	34,200.00	34,300.00	33,600.00	33,700.00	31,316.61	429,178
2023-06-05	33,800.00	34,200.00	33,600.00	34,050.00	31,641.86	544,639
2023-06-02	32,950.00	33,450.00	32,750.00	33,450.00	31,084.29	373,164
2023-06-01	32,750.00	32,950.00	32,200.00	32,700.00	30,387.33	458,434
2023-05-31	33,400.00	33,450.00	32,600.00	32,600.00	30,294.41	856,390
2023-05-30	34,000.00	34,150.00	33,450.00	33,500.00	31,130.75	387,957
2023-05-26	34,350.00	34,350.00	33,500.00	33,700.00	31,316.61	360,629
2023-05-25	34,650.00	34,800.00	34,200.00	34,400.00	31,967.10	324,433
2023-05-24	34,650.00	35,150.00	34,600.00	35,050.00	32,571.13	178,870
2023-05-23	35,500.00	35,650.00	34,900.00	34,950.00	32,478.21	337,702
2023-05-22	34,900.00	35,450.00	34,500.00	35,300.00	32,803.45	207,846
2023-05-19	34,950.00	35,150.00	34,600.00	35,050.00	32,571.13	288,474
2023-05-18	34,500.00	35,100.00	34,450.00	34,900.00	32,431.74	280,790
2023-05-17	34,450.00	34,500.00	34,000.00	34,250.00	31,827.71	232,159
2023-05-16	35,000.00	35,000.00	34,400.00	34,700.00	32,245.89	274,778
2023-05-15	34,650.00	35,250.00	34,550.00	35,000.00	32,524.67	274,652
2023-05-12	35,900.00	36,150.00	34,800.00	34,850.00	32,385.28	401,950
2023-05-11	35,600.00	36,400.00	35,600.00	36,150.00	33,593.34	421,371
2023-05-10	36,100.00	36,200.00	35,450.00	35,600.00	33,082.23	241,448
2023-05-09	35,750.00	36,250.00	35,500.00	36,200.00	33,639.80	427,410
2023-05-08	35,800.00	36,350.00	35,600.00	35,700.00	33,175.16	251,977
2023-05-04	35,500.00	36,050.00	35,150.00	35,600.00	33,082.23	379,440

← NewerPage 14 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.