Hyundai Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31,800.00	32,700.00	31,050.00	31,650.00	31,197.86	803,842
2026-01-19	30,850.00	31,900.00	30,550.00	31,750.00	31,296.43	711,275
2026-01-16	32,400.00	32,400.00	30,700.00	30,850.00	30,409.29	769,907
2026-01-15	31,050.00	32,400.00	30,800.00	32,100.00	31,641.43	908,906
2026-01-14	31,500.00	31,550.00	30,550.00	30,800.00	30,360.00	616,864
2026-01-13	30,400.00	31,500.00	30,150.00	31,250.00	30,803.57	1,101,139
2026-01-12	30,000.00	30,700.00	29,850.00	30,250.00	29,817.86	867,063
2026-01-09	29,350.00	29,750.00	28,950.00	29,200.00	28,782.86	544,940
2026-01-08	29,650.00	30,000.00	28,950.00	29,050.00	28,635.00	683,893
2026-01-07	29,500.00	29,850.00	28,700.00	29,150.00	28,733.57	615,522
2026-01-06	30,250.00	30,300.00	29,400.00	29,650.00	29,226.43	597,189
2026-01-05	30,600.00	31,250.00	29,850.00	30,050.00	29,620.71	628,578
2026-01-02	31,150.00	31,200.00	30,500.00	30,600.00	30,162.86	289,271
2025-12-30	31,000.00	31,150.00	30,600.00	31,050.00	30,606.43	243,451
2025-12-29	30,750.00	31,525.00	30,550.00	31,250.00	30,803.57	281,593
2025-12-26	31,650.00	32,250.00	31,200.00	31,200.00	30,754.29	258,887
2025-12-24	30,900.00	32,700.00	30,750.00	31,650.00	31,197.86	659,078
2025-12-23	30,700.00	31,100.00	30,500.00	30,750.00	30,310.71	208,896
2025-12-22	30,650.00	30,650.00	30,250.00	30,650.00	30,212.14	287,904
2025-12-19	30,500.00	30,750.00	29,950.00	30,550.00	30,113.57	468,064
2025-12-18	31,150.00	31,200.00	29,950.00	30,400.00	29,965.71	598,841
2025-12-17	31,500.00	33,200.00	31,000.00	31,550.00	31,099.29	848,768
2025-12-16	31,800.00	32,350.00	30,800.00	30,850.00	30,409.29	398,284
2025-12-15	31,350.00	32,500.00	31,100.00	31,900.00	31,444.29	417,531
2025-12-12	30,900.00	31,800.00	30,750.00	31,650.00	31,197.86	624,970
2025-12-11	31,250.00	31,700.00	30,550.00	30,550.00	30,113.57	517,344
2025-12-10	31,200.00	31,300.00	30,750.00	30,950.00	30,507.86	206,414
2025-12-09	31,200.00	31,200.00	30,650.00	31,050.00	30,606.43	421,451
2025-12-08	31,600.00	31,850.00	31,050.00	31,200.00	30,754.29	216,943
2025-12-05	30,250.00	31,600.00	30,050.00	31,500.00	31,050.00	376,643
2025-12-04	30,200.00	30,400.00	29,900.00	30,400.00	29,965.71	295,274
2025-12-03	30,300.00	30,550.00	30,150.00	30,400.00	29,965.71	247,064
2025-12-02	30,100.00	30,500.00	29,800.00	30,450.00	30,015.00	330,118
2025-12-01	30,450.00	30,700.00	29,850.00	30,050.00	29,620.71	190,345
2025-11-28	30,450.00	30,600.00	30,100.00	30,200.00	29,768.57	246,589
2025-11-27	30,000.00	30,450.00	30,000.00	30,250.00	29,817.86	179,370
2025-11-26	29,700.00	30,300.00	29,600.00	30,250.00	29,817.86	309,570
2025-11-25	29,550.00	29,600.00	29,000.00	29,300.00	28,881.43	344,455
2025-11-24	30,200.00	30,300.00	29,100.00	29,100.00	28,684.29	512,514
2025-11-21	30,200.00	30,400.00	29,750.00	29,950.00	29,522.14	303,053
2025-11-20	30,700.00	31,400.00	30,550.00	30,900.00	30,458.57	393,936
2025-11-19	30,750.00	30,800.00	30,000.00	30,300.00	29,867.14	365,631
2025-11-18	31,700.00	31,850.00	30,200.00	30,200.00	29,768.57	495,549
2025-11-17	32,300.00	32,450.00	31,650.00	31,950.00	31,493.57	232,167
2025-11-14	32,050.00	32,850.00	31,800.00	32,150.00	31,690.71	315,020
2025-11-13	32,000.00	32,750.00	31,750.00	32,400.00	31,937.14	425,692
2025-11-12	31,650.00	32,700.00	31,400.00	32,300.00	31,838.57	644,104
2025-11-11	31,750.00	32,050.00	31,250.00	31,650.00	31,197.86	251,090
2025-11-10	30,800.00	32,200.00	30,600.00	31,900.00	31,444.29	401,614
2025-11-07	30,550.00	30,950.00	30,050.00	30,500.00	30,064.29	276,605
2025-11-06	31,450.00	31,500.00	30,250.00	31,000.00	30,557.14	570,889
2025-11-05	32,100.00	32,100.00	30,250.00	31,150.00	30,705.00	586,376
2025-11-04	32,400.00	32,500.00	31,600.00	31,850.00	31,395.00	622,523
2025-11-03	33,150.00	33,300.00	32,100.00	32,400.00	31,937.14	715,093
2025-10-31	33,450.00	33,600.00	32,600.00	33,000.00	32,528.57	583,358
2025-10-30	35,050.00	35,400.00	33,200.00	33,450.00	32,972.14	847,367
2025-10-29	34,100.00	34,500.00	33,550.00	34,050.00	33,563.57	394,670
2025-10-28	34,150.00	34,150.00	33,350.00	33,750.00	33,267.86	471,642
2025-10-27	34,400.00	34,650.00	33,700.00	34,000.00	33,514.29	480,084
2025-10-24	33,950.00	34,250.00	33,500.00	34,150.00	33,662.14	415,038

← NewerPage 4 of 5 · 244 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.