Hyundai Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	35,500.00	36,050.00	35,150.00	35,600.00	33,082.23	379,440
2023-05-03	36,800.00	37,000.00	35,850.00	36,050.00	33,500.41	374,497
2023-05-02	36,500.00	37,250.00	36,350.00	37,250.00	34,615.54	483,971
2023-04-28	35,900.00	36,700.00	35,350.00	36,450.00	33,872.12	637,086
2023-04-27	35,750.00	35,900.00	34,600.00	35,850.00	33,314.55	545,549
2023-04-26	36,350.00	36,500.00	35,500.00	35,650.00	33,128.70	673,840
2023-04-25	36,400.00	36,650.00	35,900.00	36,550.00	33,965.05	611,700
2023-04-24	37,050.00	37,350.00	35,800.00	36,050.00	33,500.41	538,775
2023-04-21	37,200.00	37,400.00	36,850.00	37,400.00	34,754.93	573,906
2023-04-20	36,950.00	38,150.00	36,650.00	37,350.00	34,708.47	661,588
2023-04-19	37,350.00	37,750.00	37,000.00	37,150.00	34,522.61	448,806
2023-04-18	37,050.00	38,000.00	36,750.00	37,600.00	34,940.79	969,793
2023-04-17	37,350.00	37,600.00	36,500.00	36,950.00	34,336.76	675,722
2023-04-14	36,400.00	36,950.00	35,650.00	36,700.00	34,104.44	578,238
2023-04-13	36,250.00	36,500.00	35,750.00	36,200.00	33,639.80	669,989
2023-04-12	35,550.00	37,250.00	35,550.00	36,500.00	33,918.58	647,889
2023-04-11	34,450.00	36,250.00	34,400.00	35,850.00	33,314.55	776,437
2023-04-10	34,350.00	35,050.00	34,350.00	34,500.00	32,060.03	375,894
2023-04-07	34,650.00	34,750.00	34,250.00	34,400.00	31,967.10	255,917
2023-04-06	35,000.00	35,050.00	34,350.00	34,600.00	32,152.96	413,569
2023-04-05	35,000.00	35,550.00	34,850.00	35,200.00	32,710.52	485,059
2023-04-04	35,000.00	35,300.00	34,650.00	35,050.00	32,571.13	401,080
2023-04-03	34,700.00	35,300.00	34,450.00	34,950.00	32,478.21	464,567
2023-03-31	34,200.00	35,000.00	33,600.00	34,700.00	32,245.89	679,943
2023-03-30	33,550.00	34,250.00	33,200.00	34,100.00	31,688.32	441,903
2023-03-29	34,150.00	34,200.00	33,300.00	33,400.00	31,037.83	437,796
2023-03-28	33,100.00	34,100.00	33,100.00	34,100.00	31,688.32	469,998
2023-03-27	33,200.00	33,600.00	32,850.00	33,050.00	30,712.58	332,677
2023-03-24	33,600.00	33,600.00	33,000.00	33,200.00	30,851.97	359,607
2023-03-23	32,950.00	34,150.00	32,700.00	33,900.00	31,502.47	548,858
2023-03-22	34,000.00	34,300.00	33,250.00	33,300.00	30,944.90	430,246
2023-03-21	33,500.00	33,950.00	33,450.00	33,650.00	31,270.15	257,016
2023-03-20	33,850.00	34,150.00	33,150.00	33,150.00	30,805.51	280,850
2023-03-17	33,150.00	33,700.00	33,050.00	33,500.00	31,130.75	491,074
2023-03-16	32,750.00	33,250.00	32,500.00	32,800.00	30,480.26	545,940
2023-03-15	33,650.00	34,000.00	33,100.00	33,300.00	30,944.90	448,865
2023-03-14	34,000.00	34,000.00	33,000.00	33,050.00	30,712.58	519,228
2023-03-13	34,100.00	34,450.00	33,650.00	34,400.00	31,967.10	328,609
2023-03-10	34,200.00	34,600.00	34,000.00	34,250.00	31,827.71	402,906
2023-03-09	34,950.00	35,350.00	34,600.00	34,700.00	32,245.89	656,947
2023-03-08	35,450.00	35,450.00	34,250.00	34,800.00	32,338.81	747,362
2023-03-07	35,800.00	36,450.00	35,500.00	35,700.00	33,175.16	574,421
2023-03-06	37,450.00	37,650.00	35,700.00	35,800.00	33,268.09	1,150,926
2023-03-03	37,500.00	38,200.00	37,000.00	38,100.00	35,405.43	943,506
2023-03-02	35,600.00	37,750.00	35,600.00	37,250.00	34,615.54	1,101,069
2023-02-28	36,100.00	36,400.00	35,000.00	35,000.00	32,524.67	618,376
2023-02-27	36,250.00	36,650.00	35,700.00	36,050.00	33,500.41	556,139
2023-02-24	37,600.00	37,850.00	36,250.00	36,450.00	33,872.12	727,191
2023-02-23	37,700.00	37,950.00	36,700.00	37,750.00	35,080.18	724,277
2023-02-22	37,800.00	38,300.00	37,550.00	37,800.00	35,126.64	926,352
2023-02-21	36,300.00	38,550.00	36,300.00	38,300.00	35,591.28	2,958,697
2023-02-20	35,450.00	36,300.00	35,100.00	35,850.00	33,314.55	1,088,669
2023-02-17	34,650.00	35,500.00	34,500.00	34,950.00	32,478.21	716,064
2023-02-16	34,850.00	34,900.00	34,250.00	34,850.00	32,385.28	1,908,362
2023-02-15	34,300.00	35,800.00	34,300.00	34,550.00	32,106.49	839,464
2023-02-14	33,900.00	34,650.00	33,900.00	34,250.00	31,827.71	429,095
2023-02-13	33,250.00	33,700.00	32,900.00	33,650.00	31,270.15	355,149
2023-02-10	33,350.00	33,800.00	33,150.00	33,600.00	31,223.68	246,084
2023-02-09	33,200.00	34,150.00	33,200.00	33,550.00	31,177.22	473,366
2023-02-08	32,850.00	33,650.00	32,850.00	33,500.00	31,130.75	384,634

← NewerPage 15 of 21 · 1,227 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.