Hyundai Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	30,850.00	31,700.00	30,800.00	30,900.00	27,836.51	509,940
2022-11-09	31,200.00	31,700.00	31,050.00	31,350.00	28,241.90	520,062
2022-11-08	30,750.00	31,150.00	30,500.00	30,750.00	27,701.38	494,212
2022-11-07	28,750.00	30,800.00	28,750.00	30,650.00	27,611.30	1,119,381
2022-11-04	28,850.00	29,150.00	28,400.00	28,750.00	25,899.67	435,375
2022-11-03	28,800.00	29,400.00	28,650.00	29,150.00	26,260.01	361,888
2022-11-02	28,850.00	29,550.00	28,650.00	29,400.00	26,485.23	542,591
2022-11-01	28,250.00	29,050.00	28,050.00	28,950.00	26,079.84	524,347
2022-10-31	29,100.00	29,150.00	28,050.00	28,100.00	25,314.11	708,609
2022-10-28	30,200.00	30,450.00	28,550.00	28,750.00	25,899.67	1,222,537
2022-10-27	29,350.00	30,500.00	29,100.00	30,450.00	27,431.13	413,095
2022-10-26	29,600.00	29,650.00	28,900.00	29,050.00	26,169.93	309,754
2022-10-25	30,600.00	30,600.00	29,250.00	29,350.00	26,440.18	434,007
2022-10-24	30,450.00	30,950.00	30,250.00	30,600.00	27,566.26	333,020
2022-10-21	31,000.00	31,000.00	29,700.00	29,850.00	26,890.61	406,943
2022-10-20	30,550.00	31,150.00	30,450.00	31,100.00	28,016.68	557,163
2022-10-19	31,200.00	31,450.00	30,600.00	30,750.00	27,701.38	275,843
2022-10-18	30,950.00	31,200.00	30,300.00	31,200.00	28,106.77	342,309
2022-10-17	30,200.00	30,750.00	29,800.00	30,550.00	27,521.21	300,838
2022-10-14	30,350.00	30,950.00	30,200.00	30,500.00	27,476.17	337,429
2022-10-13	30,500.00	30,900.00	29,950.00	29,950.00	26,980.70	393,902
2022-10-12	29,900.00	30,700.00	29,600.00	30,450.00	27,431.13	407,600
2022-10-11	29,300.00	30,150.00	29,250.00	30,100.00	27,115.83	413,148
2022-10-07	29,800.00	30,650.00	29,800.00	30,200.00	27,205.91	284,155
2022-10-06	29,650.00	30,350.00	29,550.00	30,300.00	27,296.00	410,642
2022-10-05	30,250.00	30,300.00	29,050.00	29,300.00	26,395.14	444,654
2022-10-04	28,200.00	30,100.00	28,200.00	29,600.00	26,665.40	511,627
2022-09-30	28,750.00	29,000.00	28,050.00	28,100.00	25,314.11	544,035
2022-09-29	29,600.00	30,100.00	28,900.00	28,950.00	26,079.84	454,945
2022-09-28	29,450.00	30,200.00	28,750.00	29,300.00	26,395.14	754,536
2022-09-27	29,800.00	30,050.00	29,300.00	30,000.00	27,025.74	511,699
2022-09-26	30,950.00	31,300.00	29,600.00	29,750.00	26,800.53	739,125
2022-09-23	32,600.00	32,750.00	31,550.00	31,700.00	28,557.20	633,506
2022-09-22	33,100.00	33,200.00	32,100.00	32,600.00	29,367.97	777,863
2022-09-21	33,450.00	34,200.00	33,400.00	33,600.00	30,268.83	397,160
2022-09-20	33,550.00	34,400.00	33,550.00	34,000.00	30,629.17	501,303
2022-09-19	34,450.00	34,500.00	33,300.00	33,450.00	30,133.70	682,166
2022-09-16	34,800.00	35,050.00	34,000.00	34,600.00	31,169.69	1,165,223
2022-09-15	35,200.00	35,800.00	34,750.00	34,750.00	31,304.82	922,558
2022-09-14	35,850.00	35,900.00	34,700.00	35,150.00	31,665.16	1,292,575
2022-09-13	34,400.00	36,750.00	33,900.00	36,600.00	32,971.40	2,743,525
2022-09-08	32,700.00	33,050.00	32,200.00	32,900.00	29,638.23	790,975
2022-09-07	32,650.00	33,800.00	32,050.00	32,150.00	28,962.59	1,519,048
2022-09-06	32,550.00	32,850.00	32,050.00	32,200.00	29,007.63	342,003
2022-09-05	31,400.00	33,000.00	31,400.00	32,400.00	29,187.80	493,126
2022-09-02	32,300.00	32,350.00	31,200.00	31,500.00	28,377.03	601,631
2022-09-01	32,500.00	33,000.00	32,200.00	32,250.00	29,052.67	369,433
2022-08-31	32,700.00	33,150.00	32,300.00	32,900.00	29,638.23	337,085
2022-08-30	32,500.00	33,150.00	32,350.00	32,950.00	29,683.27	257,104
2022-08-29	31,750.00	32,700.00	31,750.00	32,300.00	29,097.71	335,954
2022-08-26	33,050.00	33,200.00	32,600.00	33,050.00	29,773.36	424,234
2022-08-25	32,400.00	32,850.00	32,350.00	32,850.00	29,593.19	226,400
2022-08-24	32,200.00	32,500.00	31,900.00	32,300.00	29,097.71	286,225
2022-08-23	32,100.00	32,350.00	31,750.00	32,250.00	29,052.67	333,743
2022-08-22	32,550.00	32,650.00	31,850.00	32,450.00	29,232.84	436,757
2022-08-19	33,250.00	33,300.00	32,850.00	32,900.00	29,638.23	367,016
2022-08-18	33,700.00	33,700.00	33,050.00	33,250.00	29,953.53	390,976
2022-08-17	34,300.00	34,500.00	33,650.00	33,900.00	30,539.09	422,904
2022-08-16	35,500.00	35,800.00	33,950.00	34,050.00	30,674.22	832,719
2022-08-12	34,400.00	35,200.00	34,350.00	35,100.00	31,620.12	468,719

← NewerPage 17 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.