Hyundai Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	38,950.00	38,950.00	38,200.00	38,500.00	38,500.00	478,137
2026-04-17	39,900.00	39,950.00	38,850.00	39,100.00	39,100.00	638,534
2026-04-16	40,350.00	40,650.00	39,300.00	39,750.00	39,750.00	704,171
2026-04-15	40,500.00	41,350.00	39,350.00	40,000.00	40,000.00	788,733
2026-04-14	39,600.00	40,400.00	38,900.00	39,550.00	39,550.00	998,266
2026-04-13	39,050.00	39,450.00	38,150.00	38,500.00	38,500.00	752,861
2026-04-10	40,450.00	40,800.00	39,250.00	40,400.00	40,400.00	1,032,719
2026-04-09	38,650.00	40,300.00	37,700.00	39,200.00	39,200.00	1,731,024
2026-04-08	36,000.00	38,400.00	35,700.00	37,850.00	37,850.00	1,481,441
2026-04-07	34,300.00	35,450.00	34,100.00	34,450.00	34,450.00	646,207
2026-04-06	34,450.00	34,600.00	33,600.00	34,150.00	34,150.00	692,769
2026-04-03	34,900.00	36,300.00	34,000.00	34,250.00	34,250.00	1,116,387
2026-04-02	35,750.00	36,000.00	33,050.00	33,450.00	33,450.00	1,168,959
2026-04-01	35,000.00	35,900.00	34,250.00	35,700.00	35,700.00	640,815
2026-03-31	33,850.00	34,900.00	33,200.00	33,650.00	33,650.00	679,177
2026-03-30	33,450.00	34,550.00	33,150.00	34,200.00	34,200.00	459,977
2026-03-27	34,050.00	35,150.00	33,500.00	35,000.00	34,500.00	435,824
2026-03-26	35,300.00	35,900.00	34,800.00	34,950.00	34,450.71	520,789
2026-03-25	35,850.00	36,250.00	35,350.00	35,700.00	35,190.00	487,632
2026-03-24	35,750.00	35,750.00	34,100.00	35,250.00	34,746.43	621,955
2026-03-23	35,850.00	35,900.00	34,300.00	34,500.00	34,007.14	826,712
2026-03-20	36,350.00	38,000.00	36,000.00	37,450.00	36,915.00	1,577,759
2026-03-19	36,250.00	36,400.00	35,750.00	35,850.00	35,337.86	502,882
2026-03-18	36,050.00	37,400.00	35,750.00	37,250.00	36,717.86	815,069
2026-03-17	35,500.00	36,350.00	35,150.00	35,550.00	35,042.14	978,517
2026-03-16	36,400.00	36,600.00	34,100.00	34,900.00	34,401.43	1,702,347
2026-03-13	36,750.00	37,800.00	36,450.00	37,000.00	36,471.43	886,895
2026-03-12	37,300.00	38,950.00	37,200.00	37,850.00	37,309.29	1,491,587
2026-03-11	38,500.00	39,150.00	37,050.00	37,400.00	36,865.71	1,421,065
2026-03-10	39,000.00	39,150.00	36,400.00	36,700.00	36,175.71	1,570,233
2026-03-09	37,050.00	37,650.00	35,400.00	36,900.00	36,372.86	1,354,175
2026-03-06	35,000.00	40,950.00	34,950.00	39,750.00	39,182.14	3,530,672
2026-03-05	36,500.00	37,400.00	35,100.00	35,800.00	35,288.57	1,726,002
2026-03-04	38,650.00	39,550.00	33,600.00	33,750.00	33,267.86	2,528,845
2026-03-03	48,300.00	48,500.00	41,300.00	41,400.00	40,808.57	4,178,141
2026-02-27	38,800.00	50,400.00	38,750.00	46,500.00	45,835.71	11,952,350
2026-02-26	39,100.00	39,750.00	38,150.00	38,800.00	38,245.71	1,346,225
2026-02-25	37,500.00	38,850.00	36,950.00	38,150.00	37,605.00	1,392,335
2026-02-24	37,350.00	37,700.00	36,800.00	36,850.00	36,323.57	811,611
2026-02-23	39,150.00	39,250.00	36,600.00	37,050.00	36,520.71	1,485,183
2026-02-20	36,000.00	40,300.00	35,950.00	38,950.00	38,393.57	3,651,894
2026-02-19	34,650.00	35,300.00	34,200.00	34,850.00	34,352.14	862,781
2026-02-13	33,650.00	34,300.00	33,150.00	33,500.00	33,021.43	575,962
2026-02-12	34,400.00	34,400.00	33,400.00	33,800.00	33,317.14	1,067,720
2026-02-11	32,400.00	35,000.00	32,050.00	34,150.00	33,662.14	2,341,831
2026-02-10	32,050.00	32,500.00	31,750.00	32,000.00	31,542.86	789,732
2026-02-09	31,800.00	32,200.00	31,300.00	31,800.00	31,345.71	589,783
2026-02-06	30,350.00	31,900.00	29,950.00	30,900.00	30,458.57	1,055,885
2026-02-05	31,000.00	31,600.00	30,600.00	30,700.00	30,261.43	782,681
2026-02-04	30,550.00	31,550.00	30,400.00	31,300.00	30,852.86	610,993
2026-02-03	30,200.00	30,650.00	29,750.00	30,550.00	30,113.57	770,646
2026-02-02	30,650.00	30,800.00	29,450.00	29,550.00	29,127.86	1,458,838
2026-01-30	31,750.00	31,800.00	30,700.00	31,250.00	30,803.57	810,865
2026-01-29	32,300.00	32,300.00	31,000.00	31,550.00	31,099.29	1,296,649
2026-01-28	32,850.00	32,900.00	31,950.00	32,400.00	31,937.14	780,960
2026-01-27	33,000.00	33,200.00	32,400.00	32,400.00	31,937.14	1,041,915
2026-01-26	34,150.00	35,050.00	33,550.00	33,750.00	33,267.86	930,902
2026-01-23	34,600.00	35,500.00	33,550.00	34,950.00	34,450.71	1,615,823
2026-01-22	31,950.00	36,200.00	31,650.00	33,900.00	33,415.71	3,526,308
2026-01-21	30,900.00	31,500.00	30,650.00	31,400.00	30,951.43	712,619

← NewerPage 3 of 21 · 1,225 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.