Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 40,150.00 | 41,100.00 | 40,100.00 | 40,400.00 | 35,528.12 | 506,477 |
| 2021-11-18 | 40,300.00 | 40,600.00 | 39,800.00 | 40,000.00 | 35,176.36 | 578,023 |
| 2021-11-17 | 41,300.00 | 41,900.00 | 40,200.00 | 40,200.00 | 35,352.24 | 504,644 |
| 2021-11-16 | 41,700.00 | 42,100.00 | 40,900.00 | 41,200.00 | 36,231.65 | 532,256 |
| 2021-11-15 | 41,850.00 | 41,950.00 | 41,150.00 | 41,700.00 | 36,671.36 | 330,056 |
| 2021-11-12 | 40,450.00 | 42,400.00 | 40,450.00 | 41,600.00 | 36,583.42 | 870,425 |
| 2021-11-11 | 40,100.00 | 40,900.00 | 39,550.00 | 39,950.00 | 35,132.39 | 667,757 |
| 2021-11-10 | 41,150.00 | 41,400.00 | 40,300.00 | 40,300.00 | 35,440.18 | 638,067 |
| 2021-11-09 | 42,050.00 | 42,450.00 | 41,300.00 | 41,450.00 | 36,451.50 | 524,474 |
| 2021-11-08 | 42,050.00 | 42,250.00 | 41,000.00 | 41,800.00 | 36,759.30 | 753,527 |
| 2021-11-05 | 43,400.00 | 43,650.00 | 41,450.00 | 42,000.00 | 36,935.18 | 996,351 |
| 2021-11-04 | 44,050.00 | 44,500.00 | 43,000.00 | 43,400.00 | 38,166.35 | 624,890 |
| 2021-11-03 | 44,550.00 | 44,950.00 | 43,650.00 | 43,650.00 | 38,386.20 | 437,603 |
| 2021-11-02 | 44,000.00 | 45,100.00 | 44,000.00 | 44,100.00 | 38,781.94 | 542,570 |
| 2021-11-01 | 44,150.00 | 44,550.00 | 43,350.00 | 44,100.00 | 38,781.94 | 560,171 |
| 2021-10-29 | 45,750.00 | 45,800.00 | 44,200.00 | 44,450.00 | 39,089.73 | 616,757 |
| 2021-10-28 | 45,450.00 | 45,550.00 | 44,600.00 | 44,600.00 | 39,221.64 | 710,557 |
| 2021-10-27 | 46,150.00 | 46,450.00 | 45,400.00 | 45,700.00 | 40,188.99 | 398,503 |
| 2021-10-26 | 45,700.00 | 46,300.00 | 45,250.00 | 46,200.00 | 40,628.70 | 504,930 |
| 2021-10-25 | 44,350.00 | 45,350.00 | 43,850.00 | 45,350.00 | 39,881.20 | 483,551 |
| 2021-10-22 | 45,250.00 | 45,800.00 | 44,050.00 | 44,350.00 | 39,001.79 | 827,407 |
| 2021-10-21 | 45,050.00 | 46,250.00 | 44,950.00 | 45,950.00 | 40,408.84 | 509,450 |
| 2021-10-20 | 46,300.00 | 46,650.00 | 44,900.00 | 45,000.00 | 39,573.41 | 723,492 |
| 2021-10-19 | 47,100.00 | 47,100.00 | 45,950.00 | 46,350.00 | 40,760.61 | 433,973 |
| 2021-10-18 | 47,500.00 | 47,650.00 | 46,400.00 | 46,750.00 | 41,112.37 | 434,036 |
| 2021-10-15 | 47,650.00 | 48,150.00 | 47,100.00 | 47,250.00 | 41,552.08 | 480,806 |
| 2021-10-14 | 48,250.00 | 48,450.00 | 46,750.00 | 47,250.00 | 41,552.08 | 784,670 |
← NewerPage 21 of 21 · 1,227 trading days
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.