Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 26,250.00 | 26,350.00 | 25,100.00 | 25,250.00 | 25,250.00 | 466,462 |
| 2026-07-16 | 26,400.00 | 26,800.00 | 25,850.00 | 26,550.00 | 26,550.00 | 423,668 |
| 2026-07-15 | 26,950.00 | 27,550.00 | 26,350.00 | 26,600.00 | 26,600.00 | 468,847 |
| 2026-07-14 | 27,050.00 | 27,600.00 | 25,800.00 | 26,250.00 | 26,250.00 | 519,850 |
| 2026-07-13 | 26,900.00 | 28,500.00 | 26,600.00 | 26,800.00 | 26,800.00 | 734,729 |
| 2026-07-10 | 26,200.00 | 27,750.00 | 26,200.00 | 26,900.00 | 26,900.00 | 627,795 |
| 2026-07-09 | 26,800.00 | 27,100.00 | 25,500.00 | 26,000.00 | 26,000.00 | 846,382 |
| 2026-07-08 | 27,000.00 | 27,900.00 | 26,250.00 | 26,900.00 | 26,900.00 | 647,192 |
| 2026-07-07 | 28,050.00 | 28,050.00 | 26,950.00 | 27,750.00 | 27,750.00 | 380,943 |
| 2026-07-06 | 28,250.00 | 29,200.00 | 27,650.00 | 28,400.00 | 28,400.00 | 434,705 |
| 2026-07-03 | 28,050.00 | 28,400.00 | 26,900.00 | 28,250.00 | 28,250.00 | 491,762 |
| 2026-07-02 | 28,300.00 | 29,000.00 | 27,100.00 | 28,050.00 | 28,050.00 | 568,217 |
| 2026-07-01 | 28,800.00 | 28,850.00 | 27,850.00 | 28,350.00 | 28,350.00 | 385,267 |
| 2026-06-30 | 29,150.00 | 29,150.00 | 27,700.00 | 28,100.00 | 28,100.00 | 510,113 |
| 2026-06-29 | 26,300.00 | 29,350.00 | 25,600.00 | 29,100.00 | 29,100.00 | 843,471 |
| 2026-06-26 | 27,900.00 | 28,000.00 | 25,750.00 | 26,450.00 | 26,450.00 | 1,063,530 |
| 2026-06-25 | 29,600.00 | 29,700.00 | 28,050.00 | 28,150.00 | 28,150.00 | 504,003 |
| 2026-06-24 | 28,700.00 | 29,500.00 | 28,150.00 | 29,050.00 | 29,050.00 | 557,136 |
| 2026-06-23 | 31,100.00 | 31,250.00 | 28,800.00 | 28,900.00 | 28,900.00 | 800,135 |
| 2026-06-22 | 32,600.00 | 32,650.00 | 30,900.00 | 31,050.00 | 31,050.00 | 694,611 |
| 2026-06-19 | 33,600.00 | 33,650.00 | 31,550.00 | 32,750.00 | 32,750.00 | 849,740 |
| 2026-06-18 | 34,800.00 | 34,800.00 | 33,350.00 | 33,350.00 | 33,350.00 | 528,362 |
| 2026-06-17 | 36,300.00 | 36,350.00 | 34,750.00 | 34,900.00 | 34,900.00 | 578,487 |
| 2026-06-16 | 36,750.00 | 36,750.00 | 35,500.00 | 35,850.00 | 35,850.00 | 728,647 |
| 2026-06-15 | 36,250.00 | 37,100.00 | 35,550.00 | 36,650.00 | 36,650.00 | 870,493 |
| 2026-06-12 | 33,800.00 | 36,100.00 | 33,300.00 | 34,950.00 | 34,950.00 | 1,561,831 |
| 2026-06-11 | 32,300.00 | 32,500.00 | 31,000.00 | 32,150.00 | 32,150.00 | 1,501,955 |
| 2026-06-10 | 33,450.00 | 35,000.00 | 32,000.00 | 33,250.00 | 33,250.00 | 893,954 |
| 2026-06-09 | 33,600.00 | 34,350.00 | 32,500.00 | 33,450.00 | 33,450.00 | 741,423 |
| 2026-06-08 | 33,250.00 | 34,050.00 | 32,700.00 | 33,300.00 | 33,300.00 | 798,849 |
| 2026-06-05 | 38,500.00 | 38,600.00 | 35,150.00 | 35,900.00 | 35,900.00 | 673,798 |
| 2026-06-04 | 37,550.00 | 38,800.00 | 36,900.00 | 38,050.00 | 38,050.00 | 714,199 |
| 2026-06-02 | 38,150.00 | 38,350.00 | 36,600.00 | 37,850.00 | 37,850.00 | 986,559 |
| 2026-06-01 | 39,250.00 | 40,150.00 | 38,000.00 | 39,100.00 | 39,100.00 | 1,099,461 |
| 2026-05-29 | 39,950.00 | 40,600.00 | 38,650.00 | 40,150.00 | 40,150.00 | 926,405 |
| 2026-05-28 | 41,800.00 | 42,550.00 | 38,000.00 | 39,500.00 | 39,500.00 | 1,151,877 |
| 2026-05-27 | 41,850.00 | 42,000.00 | 39,700.00 | 41,400.00 | 41,400.00 | 1,211,081 |
| 2026-05-26 | 42,200.00 | 44,000.00 | 41,000.00 | 42,100.00 | 42,100.00 | 1,181,974 |
| 2026-05-22 | 40,000.00 | 41,650.00 | 39,700.00 | 41,550.00 | 41,550.00 | 1,009,652 |
| 2026-05-21 | 37,750.00 | 40,050.00 | 37,200.00 | 39,200.00 | 39,200.00 | 1,114,485 |
| 2026-05-20 | 38,200.00 | 38,600.00 | 35,500.00 | 36,400.00 | 36,400.00 | 1,694,299 |
| 2026-05-19 | 42,800.00 | 43,300.00 | 38,300.00 | 38,600.00 | 38,600.00 | 2,167,962 |
| 2026-05-18 | 46,200.00 | 46,750.00 | 41,550.00 | 43,450.00 | 43,450.00 | 1,602,728 |
| 2026-05-15 | 46,050.00 | 50,200.00 | 44,750.00 | 46,150.00 | 46,150.00 | 3,739,416 |
| 2026-05-14 | 43,950.00 | 46,400.00 | 43,250.00 | 45,950.00 | 45,950.00 | 2,256,967 |
| 2026-05-13 | 42,400.00 | 45,100.00 | 40,750.00 | 43,450.00 | 43,450.00 | 1,387,961 |
| 2026-05-12 | 44,200.00 | 46,050.00 | 41,200.00 | 42,400.00 | 42,400.00 | 2,129,338 |
| 2026-05-11 | 43,150.00 | 44,800.00 | 42,500.00 | 43,650.00 | 43,650.00 | 1,254,751 |
| 2026-05-08 | 42,300.00 | 43,500.00 | 41,550.00 | 42,900.00 | 42,900.00 | 1,037,001 |
| 2026-05-07 | 42,650.00 | 43,950.00 | 42,050.00 | 42,650.00 | 42,650.00 | 944,536 |
| 2026-05-06 | 43,550.00 | 43,650.00 | 41,900.00 | 41,900.00 | 41,900.00 | 1,166,095 |
| 2026-05-04 | 43,200.00 | 43,550.00 | 41,550.00 | 43,050.00 | 43,050.00 | 1,396,791 |
| 2026-04-30 | 45,000.00 | 45,000.00 | 42,400.00 | 42,550.00 | 42,550.00 | 1,595,104 |
| 2026-04-29 | 46,250.00 | 47,800.00 | 45,400.00 | 45,750.00 | 45,750.00 | 2,503,561 |
| 2026-04-28 | 44,250.00 | 46,550.00 | 44,100.00 | 44,100.00 | 44,100.00 | 2,193,438 |
| 2026-04-27 | 43,500.00 | 44,150.00 | 41,400.00 | 43,550.00 | 43,550.00 | 1,592,988 |
| 2026-04-24 | 42,350.00 | 42,900.00 | 38,650.00 | 42,500.00 | 42,500.00 | 2,689,781 |
| 2026-04-23 | 40,550.00 | 41,400.00 | 39,400.00 | 41,250.00 | 41,250.00 | 1,157,997 |
| 2026-04-22 | 40,400.00 | 40,650.00 | 39,550.00 | 40,100.00 | 40,100.00 | 580,554 |
| 2026-04-21 | 39,300.00 | 40,700.00 | 39,300.00 | 40,350.00 | 40,350.00 | 1,371,367 |
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.