Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 39,750.00 | 40,200.00 | 39,100.00 | 39,600.00 | 35,673.98 | 523,987 |
| 2022-02-16 | 39,900.00 | 40,150.00 | 39,200.00 | 39,450.00 | 35,538.85 | 435,925 |
| 2022-02-15 | 39,950.00 | 40,300.00 | 39,100.00 | 39,250.00 | 35,358.68 | 362,405 |
| 2022-02-14 | 40,050.00 | 40,250.00 | 39,150.00 | 39,950.00 | 35,989.28 | 508,902 |
| 2022-02-11 | 39,950.00 | 41,450.00 | 39,850.00 | 40,700.00 | 36,664.92 | 668,190 |
| 2022-02-10 | 40,550.00 | 40,900.00 | 40,050.00 | 40,450.00 | 36,439.71 | 480,689 |
| 2022-02-09 | 39,500.00 | 40,600.00 | 39,400.00 | 40,450.00 | 36,439.71 | 830,171 |
| 2022-02-08 | 39,200.00 | 39,900.00 | 38,700.00 | 39,150.00 | 35,268.59 | 402,791 |
| 2022-02-07 | 39,200.00 | 39,200.00 | 38,150.00 | 39,100.00 | 35,223.55 | 470,060 |
| 2022-02-04 | 38,700.00 | 39,300.00 | 38,350.00 | 39,100.00 | 35,223.55 | 512,751 |
| 2022-02-03 | 39,850.00 | 39,950.00 | 38,800.00 | 38,900.00 | 35,043.38 | 692,748 |
| 2022-01-28 | 38,700.00 | 39,150.00 | 37,250.00 | 38,900.00 | 35,043.38 | 870,694 |
| 2022-01-27 | 40,100.00 | 40,450.00 | 38,100.00 | 38,300.00 | 34,502.86 | 757,531 |
| 2022-01-26 | 39,850.00 | 40,700.00 | 39,800.00 | 40,000.00 | 36,034.32 | 442,448 |
| 2022-01-25 | 40,600.00 | 40,700.00 | 39,700.00 | 39,800.00 | 35,854.15 | 645,101 |
| 2022-01-24 | 41,550.00 | 42,200.00 | 40,600.00 | 40,800.00 | 36,755.01 | 462,886 |
| 2022-01-21 | 42,300.00 | 42,750.00 | 41,600.00 | 42,050.00 | 37,881.08 | 554,630 |
| 2022-01-20 | 42,400.00 | 43,700.00 | 42,200.00 | 42,800.00 | 38,556.72 | 614,019 |
| 2022-01-19 | 41,900.00 | 43,750.00 | 41,700.00 | 42,500.00 | 38,286.47 | 586,113 |
| 2022-01-18 | 43,150.00 | 43,450.00 | 42,100.00 | 42,300.00 | 38,106.29 | 511,863 |
| 2022-01-17 | 45,000.00 | 45,000.00 | 42,950.00 | 43,200.00 | 38,917.07 | 626,015 |
| 2022-01-14 | 45,500.00 | 45,900.00 | 44,750.00 | 44,850.00 | 40,403.48 | 582,819 |
| 2022-01-13 | 45,500.00 | 47,200.00 | 45,450.00 | 46,150.00 | 41,574.60 | 1,154,435 |
| 2022-01-12 | 44,600.00 | 45,250.00 | 44,400.00 | 45,000.00 | 40,538.61 | 564,837 |
| 2022-01-11 | 44,550.00 | 45,050.00 | 43,800.00 | 44,250.00 | 39,862.97 | 536,058 |
| 2022-01-10 | 44,950.00 | 45,600.00 | 44,550.00 | 44,800.00 | 40,358.44 | 597,159 |
| 2022-01-07 | 45,000.00 | 45,650.00 | 44,250.00 | 44,900.00 | 40,448.53 | 882,516 |
| 2022-01-06 | 44,050.00 | 45,850.00 | 43,800.00 | 45,350.00 | 40,853.91 | 1,544,022 |
| 2022-01-05 | 42,950.00 | 44,750.00 | 42,700.00 | 44,400.00 | 39,998.10 | 1,584,744 |
| 2022-01-04 | 41,550.00 | 42,950.00 | 41,200.00 | 42,950.00 | 38,691.85 | 566,458 |
| 2022-01-03 | 41,150.00 | 41,850.00 | 41,150.00 | 41,550.00 | 37,430.65 | 279,286 |
| 2021-12-30 | 41,000.00 | 41,350.00 | 40,700.00 | 41,000.00 | 36,935.18 | 362,106 |
| 2021-12-29 | 41,550.00 | 41,550.00 | 40,600.00 | 41,200.00 | 37,115.35 | 446,365 |
| 2021-12-28 | 42,250.00 | 42,250.00 | 41,400.00 | 42,000.00 | 36,935.18 | 456,207 |
| 2021-12-27 | 42,800.00 | 42,950.00 | 41,850.00 | 41,950.00 | 36,891.21 | 344,047 |
| 2021-12-24 | 42,500.00 | 42,950.00 | 42,300.00 | 42,600.00 | 37,462.82 | 299,303 |
| 2021-12-23 | 42,550.00 | 43,000.00 | 42,150.00 | 42,400.00 | 37,286.94 | 289,610 |
| 2021-12-22 | 42,800.00 | 43,000.00 | 42,250.00 | 42,350.00 | 37,242.97 | 330,662 |
| 2021-12-21 | 42,700.00 | 43,200.00 | 42,350.00 | 42,600.00 | 37,462.82 | 349,036 |
| 2021-12-20 | 44,050.00 | 44,050.00 | 42,450.00 | 42,550.00 | 37,418.85 | 632,964 |
| 2021-12-17 | 42,600.00 | 44,700.00 | 42,500.00 | 44,250.00 | 38,913.85 | 972,415 |
| 2021-12-16 | 42,950.00 | 43,000.00 | 42,150.00 | 42,900.00 | 37,726.65 | 398,783 |
| 2021-12-15 | 42,400.00 | 43,000.00 | 42,050.00 | 42,750.00 | 37,594.74 | 428,613 |
| 2021-12-14 | 42,100.00 | 42,650.00 | 41,800.00 | 42,250.00 | 37,155.03 | 318,999 |
| 2021-12-13 | 42,500.00 | 43,100.00 | 42,200.00 | 42,350.00 | 37,242.97 | 536,121 |
| 2021-12-10 | 41,600.00 | 42,400.00 | 41,300.00 | 42,300.00 | 37,199.00 | 565,648 |
| 2021-12-09 | 42,050.00 | 42,700.00 | 41,500.00 | 41,800.00 | 36,759.30 | 667,586 |
| 2021-12-08 | 42,900.00 | 43,400.00 | 41,900.00 | 42,050.00 | 36,979.15 | 797,496 |
| 2021-12-07 | 41,950.00 | 42,550.00 | 41,500.00 | 42,350.00 | 37,242.97 | 731,301 |
| 2021-12-06 | 40,650.00 | 42,000.00 | 40,500.00 | 41,450.00 | 36,451.50 | 681,035 |
| 2021-12-03 | 41,100.00 | 41,200.00 | 40,000.00 | 40,750.00 | 35,835.92 | 803,143 |
| 2021-12-02 | 37,800.00 | 40,950.00 | 37,750.00 | 40,700.00 | 35,791.95 | 1,377,306 |
| 2021-12-01 | 37,200.00 | 38,500.00 | 37,050.00 | 37,750.00 | 33,197.69 | 1,086,640 |
| 2021-11-30 | 38,900.00 | 39,150.00 | 37,100.00 | 37,100.00 | 32,626.07 | 1,092,490 |
| 2021-11-29 | 37,850.00 | 38,800.00 | 37,800.00 | 38,400.00 | 33,769.31 | 649,169 |
| 2021-11-26 | 40,550.00 | 40,650.00 | 39,250.00 | 39,300.00 | 34,560.77 | 617,840 |
| 2021-11-25 | 41,050.00 | 41,100.00 | 40,300.00 | 40,500.00 | 35,616.07 | 385,910 |
| 2021-11-24 | 41,450.00 | 41,750.00 | 40,950.00 | 41,000.00 | 36,055.77 | 489,642 |
| 2021-11-23 | 41,950.00 | 42,500.00 | 41,300.00 | 41,300.00 | 36,319.59 | 756,010 |
| 2021-11-22 | 40,450.00 | 41,500.00 | 40,000.00 | 41,300.00 | 36,319.59 | 578,795 |
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.