Hyundai Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34,500.00	34,500.00	33,550.00	33,550.00	33,070.71	348,689
2025-10-22	33,600.00	34,650.00	33,400.00	34,400.00	33,908.57	459,173
2025-10-21	33,600.00	34,375.00	33,050.00	33,300.00	32,824.29	446,541
2025-10-20	33,350.00	33,650.00	32,400.00	33,500.00	33,021.43	341,888
2025-10-17	33,500.00	33,900.00	33,150.00	33,300.00	32,824.29	322,340
2025-10-16	33,500.00	34,750.00	33,400.00	33,600.00	33,120.00	617,623
2025-10-15	32,500.00	33,050.00	32,500.00	32,900.00	32,430.00	332,714
2025-10-14	32,600.00	33,300.00	32,400.00	32,500.00	32,035.71	358,762
2025-10-13	32,700.00	33,150.00	32,150.00	32,900.00	32,430.00	367,790
2025-10-10	32,200.00	33,150.00	31,750.00	32,550.00	32,085.00	594,973
2025-10-02	33,350.00	33,800.00	33,150.00	33,200.00	32,725.71	447,706
2025-10-01	34,100.00	34,400.00	32,850.00	33,150.00	32,676.43	466,444
2025-09-30	34,550.00	34,900.00	33,750.00	33,950.00	33,465.00	375,454
2025-09-29	35,500.00	35,550.00	34,700.00	34,850.00	34,352.14	255,537
2025-09-26	35,550.00	35,550.00	34,900.00	35,150.00	34,647.86	248,139
2025-09-25	36,150.00	36,400.00	35,550.00	35,950.00	35,436.43	245,574
2025-09-24	36,400.00	36,500.00	35,900.00	36,300.00	35,781.43	195,286
2025-09-23	36,400.00	36,800.00	35,950.00	36,150.00	35,633.57	328,209
2025-09-22	37,300.00	37,300.00	36,450.00	36,550.00	36,027.86	339,388
2025-09-19	37,100.00	37,850.00	36,900.00	37,500.00	36,964.29	473,680
2025-09-18	37,100.00	37,450.00	36,850.00	37,000.00	36,471.43	284,529
2025-09-17	36,150.00	37,800.00	35,950.00	37,100.00	36,570.00	505,708
2025-09-16	36,700.00	36,950.00	35,900.00	36,100.00	35,584.29	390,338
2025-09-15	36,350.00	37,500.00	36,350.00	36,950.00	36,422.14	450,154
2025-09-12	36,800.00	37,000.00	36,250.00	36,350.00	35,830.71	597,605
2025-09-11	37,200.00	37,250.00	36,100.00	37,000.00	36,471.43	999,115
2025-09-10	35,900.00	37,300.00	35,900.00	36,950.00	36,422.14	769,458
2025-09-09	35,400.00	36,300.00	35,300.00	36,000.00	35,485.71	522,051
2025-09-08	34,750.00	35,550.00	34,500.00	35,450.00	34,943.57	461,874
2025-09-05	33,550.00	35,000.00	33,400.00	34,800.00	34,302.86	1,016,660
2025-09-04	32,500.00	33,900.00	32,200.00	33,350.00	32,873.57	752,884
2025-09-03	31,300.00	33,000.00	31,300.00	32,750.00	32,282.14	600,627
2025-09-02	31,750.00	32,000.00	31,050.00	31,300.00	30,852.86	466,960
2025-09-01	31,950.00	32,250.00	31,350.00	31,750.00	31,296.43	330,481
2025-08-29	32,100.00	32,150.00	31,500.00	32,100.00	31,641.43	706,405
2025-08-28	31,850.00	31,950.00	31,500.00	31,950.00	31,493.57	574,720
2025-08-27	32,900.00	32,900.00	31,850.00	32,300.00	31,838.57	664,476
2025-08-26	32,250.00	32,850.00	32,150.00	32,750.00	32,282.14	461,705
2025-08-25	32,650.00	32,900.00	32,050.00	32,450.00	31,986.43	461,746
2025-08-22	33,000.00	33,400.00	32,400.00	32,600.00	32,134.29	244,599
2025-08-21	32,350.00	33,350.00	32,350.00	33,000.00	32,528.57	395,199
2025-08-20	32,500.00	32,550.00	31,000.00	32,350.00	31,887.86	471,497
2025-08-19	32,450.00	32,500.00	31,700.00	32,500.00	32,035.71	350,814
2025-08-18	32,550.00	33,200.00	32,200.00	32,350.00	31,887.86	491,591
2025-08-14	33,500.00	33,800.00	32,800.00	33,000.00	32,528.57	573,960
2025-08-13	33,750.00	33,750.00	32,500.00	33,500.00	33,021.43	508,498
2025-08-12	33,200.00	33,750.00	33,200.00	33,650.00	33,169.29	333,388
2025-08-11	33,150.00	33,900.00	33,100.00	33,450.00	32,972.14	481,722
2025-08-08	33,950.00	34,000.00	32,900.00	33,150.00	32,676.43	460,749
2025-08-07	33,700.00	33,950.00	33,250.00	33,950.00	33,465.00	368,956
2025-08-06	32,650.00	33,850.00	32,250.00	33,600.00	33,120.00	599,884
2025-08-05	33,100.00	33,200.00	32,200.00	32,650.00	32,183.57	515,078
2025-08-04	33,300.00	33,950.00	32,000.00	32,500.00	32,035.71	1,027,226
2025-08-01	34,600.00	35,050.00	33,300.00	34,200.00	33,711.43	952,941
2025-07-31	36,150.00	36,900.00	35,400.00	35,700.00	35,190.00	658,287
2025-07-30	36,750.00	37,200.00	35,550.00	35,800.00	35,288.57	808,598
2025-07-29	36,550.00	37,500.00	35,150.00	37,500.00	36,964.29	833,336
2025-07-28	36,800.00	37,400.00	36,400.00	36,900.00	36,372.86	572,681
2025-07-25	36,650.00	38,100.00	36,600.00	37,600.00	37,062.86	1,048,202
2025-07-24	38,050.00	38,100.00	36,150.00	36,750.00	36,225.00	1,273,196

← NewerPage 5 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.