Hyundai Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	34,400.00	34,700.00	34,000.00	34,600.00	31,169.69	527,339
2022-08-10	33,650.00	34,200.00	33,300.00	34,000.00	30,629.17	444,027
2022-08-09	33,750.00	34,500.00	33,450.00	33,700.00	30,358.92	530,308
2022-08-08	33,300.00	33,500.00	33,000.00	33,500.00	30,178.74	212,988
2022-08-05	32,950.00	33,650.00	32,950.00	33,350.00	30,043.61	370,636
2022-08-04	33,150.00	33,300.00	32,750.00	32,900.00	29,638.23	294,969
2022-08-03	33,050.00	33,150.00	32,550.00	33,000.00	29,728.31	334,435
2022-08-02	33,950.00	34,100.00	33,000.00	33,150.00	29,863.44	355,586
2022-08-01	34,200.00	34,400.00	33,550.00	33,900.00	30,539.09	423,635
2022-07-29	33,450.00	34,100.00	33,350.00	34,100.00	30,719.26	618,135
2022-07-28	33,350.00	33,550.00	33,100.00	33,350.00	30,043.61	391,688
2022-07-27	33,700.00	33,800.00	32,700.00	33,150.00	29,863.44	575,118
2022-07-26	33,150.00	33,600.00	32,900.00	33,500.00	30,178.74	362,632
2022-07-25	33,000.00	33,450.00	32,800.00	33,300.00	29,998.57	318,762
2022-07-22	33,300.00	33,650.00	32,900.00	33,050.00	29,773.36	407,449
2022-07-21	32,700.00	33,750.00	32,600.00	33,600.00	30,268.83	342,075
2022-07-20	33,150.00	33,300.00	32,750.00	33,050.00	29,773.36	415,165
2022-07-19	32,000.00	32,750.00	31,900.00	32,600.00	29,367.97	342,684
2022-07-18	31,700.00	32,150.00	31,350.00	32,100.00	28,917.54	382,662
2022-07-15	31,900.00	32,000.00	30,650.00	31,400.00	28,286.94	344,704
2022-07-14	31,450.00	31,850.00	31,200.00	31,650.00	28,512.16	320,461
2022-07-13	31,300.00	32,250.00	31,100.00	31,750.00	28,602.24	385,061
2022-07-12	31,950.00	32,100.00	30,700.00	31,000.00	27,926.60	540,649
2022-07-11	32,850.00	33,050.00	32,050.00	32,150.00	28,962.59	288,354
2022-07-08	32,800.00	33,300.00	32,650.00	32,750.00	29,503.10	359,003
2022-07-07	32,900.00	33,050.00	32,400.00	32,550.00	29,322.93	373,462
2022-07-06	33,000.00	33,450.00	32,350.00	32,500.00	29,277.89	438,113
2022-07-05	32,750.00	33,800.00	32,300.00	33,750.00	30,403.96	446,952
2022-07-04	33,200.00	33,500.00	31,900.00	32,300.00	29,097.71	593,315
2022-07-01	32,500.00	33,650.00	32,450.00	32,850.00	29,593.19	509,718
2022-06-30	32,900.00	33,300.00	32,100.00	32,100.00	28,917.54	331,887
2022-06-29	32,750.00	33,150.00	32,500.00	32,700.00	29,458.06	319,552
2022-06-28	32,950.00	34,000.00	32,900.00	33,400.00	30,088.66	455,911
2022-06-27	33,200.00	33,600.00	32,400.00	33,100.00	29,818.40	469,800
2022-06-24	31,450.00	33,150.00	31,350.00	32,800.00	29,548.14	669,257
2022-06-23	32,250.00	32,750.00	31,050.00	31,650.00	28,512.16	981,355
2022-06-22	34,150.00	34,400.00	32,450.00	32,500.00	29,277.89	680,962
2022-06-21	34,250.00	34,450.00	33,750.00	34,000.00	30,629.17	501,818
2022-06-20	36,250.00	36,300.00	33,600.00	33,900.00	30,539.09	864,871
2022-06-17	36,150.00	36,300.00	35,400.00	36,100.00	32,520.97	870,144
2022-06-16	37,450.00	38,000.00	37,050.00	37,250.00	33,556.96	358,791
2022-06-15	38,150.00	38,350.00	36,600.00	37,050.00	33,376.79	601,809
2022-06-14	37,700.00	38,400.00	37,450.00	37,850.00	34,097.48	673,989
2022-06-13	39,600.00	39,750.00	38,500.00	38,500.00	34,683.03	677,602
2022-06-10	41,000.00	41,000.00	40,100.00	40,550.00	36,529.79	420,365
2022-06-09	41,100.00	41,450.00	40,800.00	41,450.00	37,340.56	370,838
2022-06-08	41,500.00	41,700.00	41,150.00	41,300.00	37,205.44	229,571
2022-06-07	41,500.00	41,850.00	40,950.00	41,400.00	37,295.52	364,541
2022-06-03	41,800.00	42,250.00	41,500.00	41,700.00	37,565.78	284,515
2022-06-02	41,250.00	42,200.00	40,850.00	41,450.00	37,340.56	519,935
2022-05-31	41,400.00	41,500.00	40,900.00	41,250.00	37,160.39	633,044
2022-05-30	41,400.00	41,650.00	40,900.00	41,300.00	37,205.44	262,181
2022-05-27	41,450.00	41,450.00	40,900.00	41,050.00	36,980.22	228,553
2022-05-26	40,450.00	41,200.00	40,450.00	41,000.00	36,935.18	293,126
2022-05-25	40,450.00	40,900.00	40,250.00	40,550.00	36,529.79	279,773
2022-05-24	40,450.00	41,300.00	40,200.00	40,250.00	36,259.54	525,355
2022-05-23	40,600.00	40,600.00	40,050.00	40,350.00	36,349.62	252,802
2022-05-20	39,800.00	40,600.00	39,750.00	40,150.00	36,169.45	368,187
2022-05-19	39,200.00	39,750.00	39,200.00	39,450.00	35,538.85	449,001
2022-05-18	40,700.00	40,700.00	40,000.00	40,200.00	36,214.49	383,332

← NewerPage 18 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.