Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 40,100.00 | 41,050.00 | 40,100.00 | 40,400.00 | 36,394.66 | 374,563 |
| 2022-05-16 | 40,750.00 | 40,900.00 | 40,000.00 | 40,150.00 | 36,169.45 | 383,752 |
| 2022-05-13 | 40,000.00 | 40,600.00 | 39,950.00 | 40,500.00 | 36,484.75 | 391,068 |
| 2022-05-12 | 39,750.00 | 40,950.00 | 39,700.00 | 39,950.00 | 35,989.28 | 556,447 |
| 2022-05-11 | 40,750.00 | 41,100.00 | 40,300.00 | 40,400.00 | 36,394.66 | 416,404 |
| 2022-05-10 | 41,550.00 | 41,650.00 | 40,450.00 | 41,000.00 | 36,935.18 | 547,727 |
| 2022-05-09 | 43,150.00 | 43,550.00 | 41,950.00 | 42,000.00 | 37,836.04 | 496,199 |
| 2022-05-06 | 43,200.00 | 43,650.00 | 42,250.00 | 43,150.00 | 38,872.02 | 508,985 |
| 2022-05-04 | 43,450.00 | 44,350.00 | 43,300.00 | 43,500.00 | 39,187.32 | 490,231 |
| 2022-05-03 | 43,700.00 | 44,050.00 | 43,200.00 | 43,500.00 | 39,187.32 | 501,240 |
| 2022-05-02 | 43,050.00 | 44,100.00 | 42,800.00 | 44,050.00 | 39,682.80 | 554,749 |
| 2022-04-29 | 43,950.00 | 44,000.00 | 43,300.00 | 43,500.00 | 39,187.32 | 452,352 |
| 2022-04-28 | 42,850.00 | 44,250.00 | 42,450.00 | 44,250.00 | 39,862.97 | 964,481 |
| 2022-04-27 | 41,550.00 | 42,500.00 | 41,350.00 | 42,250.00 | 38,061.25 | 780,482 |
| 2022-04-26 | 42,750.00 | 43,000.00 | 41,900.00 | 42,350.00 | 38,151.34 | 695,475 |
| 2022-04-25 | 43,750.00 | 43,900.00 | 42,250.00 | 42,400.00 | 38,196.38 | 684,567 |
| 2022-04-22 | 44,000.00 | 44,750.00 | 43,400.00 | 44,550.00 | 40,133.22 | 805,690 |
| 2022-04-21 | 43,400.00 | 44,850.00 | 43,050.00 | 44,500.00 | 40,088.18 | 1,484,708 |
| 2022-04-20 | 42,900.00 | 43,250.00 | 42,300.00 | 42,950.00 | 38,691.85 | 681,048 |
| 2022-04-19 | 41,200.00 | 42,750.00 | 41,100.00 | 42,650.00 | 38,421.59 | 854,746 |
| 2022-04-18 | 41,200.00 | 41,250.00 | 40,600.00 | 40,950.00 | 36,890.14 | 274,310 |
| 2022-04-15 | 41,700.00 | 42,050.00 | 41,300.00 | 41,300.00 | 37,205.44 | 390,492 |
| 2022-04-14 | 41,450.00 | 41,950.00 | 41,250.00 | 41,500.00 | 37,385.61 | 478,868 |
| 2022-04-13 | 41,200.00 | 41,850.00 | 41,050.00 | 41,450.00 | 37,340.56 | 474,574 |
| 2022-04-12 | 40,900.00 | 41,150.00 | 40,500.00 | 41,000.00 | 36,935.18 | 415,823 |
| 2022-04-11 | 40,350.00 | 41,400.00 | 40,000.00 | 41,350.00 | 37,250.48 | 451,615 |
| 2022-04-08 | 40,300.00 | 40,450.00 | 39,850.00 | 40,350.00 | 36,349.62 | 227,064 |
| 2022-04-07 | 40,600.00 | 41,300.00 | 40,050.00 | 40,100.00 | 36,124.41 | 406,105 |
| 2022-04-06 | 40,950.00 | 41,100.00 | 40,550.00 | 40,850.00 | 36,800.05 | 274,109 |
| 2022-04-05 | 41,500.00 | 41,550.00 | 40,800.00 | 41,200.00 | 37,115.35 | 271,698 |
| 2022-04-04 | 40,650.00 | 41,400.00 | 40,500.00 | 41,350.00 | 37,250.48 | 267,144 |
| 2022-04-01 | 41,250.00 | 41,350.00 | 40,700.00 | 40,750.00 | 36,709.96 | 375,441 |
| 2022-03-31 | 40,800.00 | 41,550.00 | 40,650.00 | 41,550.00 | 37,430.65 | 640,822 |
| 2022-03-30 | 41,100.00 | 41,500.00 | 40,400.00 | 40,650.00 | 36,619.88 | 583,491 |
| 2022-03-29 | 41,200.00 | 41,550.00 | 41,000.00 | 41,150.00 | 37,070.31 | 443,725 |
| 2022-03-28 | 41,450.00 | 41,600.00 | 40,600.00 | 41,050.00 | 36,980.22 | 539,506 |
| 2022-03-25 | 42,200.00 | 42,500.00 | 41,350.00 | 41,750.00 | 37,610.82 | 421,704 |
| 2022-03-24 | 43,200.00 | 43,200.00 | 41,800.00 | 42,050.00 | 37,881.08 | 793,714 |
| 2022-03-23 | 41,150.00 | 43,500.00 | 40,850.00 | 42,850.00 | 38,601.77 | 2,088,577 |
| 2022-03-22 | 39,550.00 | 40,400.00 | 39,500.00 | 40,150.00 | 36,169.45 | 594,620 |
| 2022-03-21 | 39,700.00 | 40,150.00 | 39,350.00 | 39,350.00 | 35,448.76 | 422,745 |
| 2022-03-18 | 39,550.00 | 40,450.00 | 39,350.00 | 39,350.00 | 35,448.76 | 790,190 |
| 2022-03-17 | 39,400.00 | 39,750.00 | 39,100.00 | 39,100.00 | 35,223.55 | 517,020 |
| 2022-03-16 | 39,100.00 | 39,150.00 | 38,400.00 | 38,950.00 | 35,088.42 | 357,524 |
| 2022-03-15 | 38,950.00 | 39,050.00 | 38,200.00 | 38,600.00 | 34,773.12 | 509,014 |
| 2022-03-14 | 39,300.00 | 40,400.00 | 39,000.00 | 39,500.00 | 35,583.89 | 523,841 |
| 2022-03-11 | 38,700.00 | 39,200.00 | 38,350.00 | 39,200.00 | 35,313.63 | 353,766 |
| 2022-03-10 | 39,150.00 | 39,200.00 | 38,150.00 | 38,650.00 | 34,818.16 | 685,554 |
| 2022-03-08 | 39,700.00 | 39,800.00 | 37,950.00 | 38,050.00 | 34,277.65 | 882,769 |
| 2022-03-07 | 40,900.00 | 40,900.00 | 40,000.00 | 40,200.00 | 36,214.49 | 349,461 |
| 2022-03-04 | 41,350.00 | 41,600.00 | 40,650.00 | 41,450.00 | 37,340.56 | 479,571 |
| 2022-03-03 | 40,650.00 | 41,400.00 | 40,250.00 | 41,300.00 | 37,205.44 | 572,298 |
| 2022-03-02 | 39,700.00 | 40,600.00 | 39,500.00 | 40,150.00 | 36,169.45 | 749,069 |
| 2022-02-28 | 38,950.00 | 39,700.00 | 38,400.00 | 39,700.00 | 35,764.06 | 616,720 |
| 2022-02-25 | 39,350.00 | 39,500.00 | 38,500.00 | 38,900.00 | 35,043.38 | 542,616 |
| 2022-02-24 | 39,450.00 | 39,900.00 | 38,650.00 | 38,850.00 | 34,998.33 | 530,515 |
| 2022-02-23 | 39,300.00 | 40,550.00 | 39,150.00 | 39,900.00 | 35,944.24 | 449,325 |
| 2022-02-22 | 39,000.00 | 39,400.00 | 38,650.00 | 39,200.00 | 35,313.63 | 471,657 |
| 2022-02-21 | 39,450.00 | 39,850.00 | 39,100.00 | 39,850.00 | 35,899.19 | 271,099 |
| 2022-02-18 | 39,000.00 | 40,000.00 | 38,800.00 | 39,950.00 | 35,989.28 | 355,527 |
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.