Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 37,350.00 | 38,450.00 | 36,700.00 | 37,450.00 | 36,915.00 | 1,132,890 |
| 2025-07-22 | 36,600.00 | 37,300.00 | 35,900.00 | 36,550.00 | 36,027.86 | 685,078 |
| 2025-07-21 | 34,950.00 | 37,450.00 | 34,700.00 | 36,650.00 | 36,126.43 | 1,501,219 |
| 2025-07-18 | 35,150.00 | 35,750.00 | 34,550.00 | 34,800.00 | 34,302.86 | 331,610 |
| 2025-07-17 | 34,850.00 | 35,350.00 | 34,100.00 | 35,150.00 | 34,647.86 | 511,842 |
| 2025-07-16 | 35,100.00 | 36,150.00 | 34,700.00 | 34,850.00 | 34,352.14 | 770,307 |
| 2025-07-15 | 35,300.00 | 35,550.00 | 34,700.00 | 35,200.00 | 34,697.14 | 612,907 |
| 2025-07-14 | 34,750.00 | 35,800.00 | 34,200.00 | 35,150.00 | 34,647.86 | 817,520 |
| 2025-07-11 | 33,900.00 | 36,200.00 | 33,800.00 | 35,000.00 | 34,500.00 | 2,804,575 |
| 2025-07-10 | 33,650.00 | 34,050.00 | 32,850.00 | 33,050.00 | 32,577.86 | 796,877 |
| 2025-07-09 | 33,800.00 | 34,100.00 | 33,050.00 | 33,450.00 | 32,972.14 | 1,056,117 |
| 2025-07-08 | 34,600.00 | 36,100.00 | 33,950.00 | 34,200.00 | 33,711.43 | 1,603,623 |
| 2025-07-07 | 35,250.00 | 36,950.00 | 34,800.00 | 35,350.00 | 34,845.00 | 2,043,941 |
| 2025-07-04 | 34,600.00 | 35,750.00 | 34,000.00 | 34,750.00 | 34,253.57 | 2,106,720 |
| 2025-07-03 | 30,750.00 | 35,850.00 | 30,750.00 | 35,550.00 | 35,042.14 | 5,347,993 |
| 2025-07-02 | 29,900.00 | 30,850.00 | 29,550.00 | 30,600.00 | 30,162.86 | 424,628 |
| 2025-07-01 | 29,500.00 | 30,600.00 | 29,400.00 | 30,000.00 | 29,571.43 | 489,190 |
| 2025-06-30 | 29,350.00 | 29,850.00 | 29,150.00 | 29,400.00 | 28,980.00 | 419,319 |
| 2025-06-27 | 30,700.00 | 30,800.00 | 29,550.00 | 30,200.00 | 29,768.57 | 445,702 |
| 2025-06-26 | 30,750.00 | 31,000.00 | 30,250.00 | 30,800.00 | 30,360.00 | 475,529 |
| 2025-06-25 | 30,000.00 | 32,050.00 | 29,600.00 | 30,950.00 | 30,507.86 | 1,169,819 |
| 2025-06-24 | 29,400.00 | 30,100.00 | 29,300.00 | 29,550.00 | 29,127.86 | 511,271 |
| 2025-06-23 | 28,700.00 | 29,000.00 | 28,350.00 | 28,800.00 | 28,388.57 | 323,362 |
| 2025-06-20 | 29,100.00 | 29,450.00 | 28,650.00 | 29,000.00 | 28,585.71 | 382,525 |
| 2025-06-19 | 28,850.00 | 29,250.00 | 28,550.00 | 29,200.00 | 28,782.86 | 356,659 |
| 2025-06-18 | 28,700.00 | 29,250.00 | 28,600.00 | 29,100.00 | 28,684.29 | 333,230 |
| 2025-06-17 | 29,400.00 | 29,450.00 | 28,550.00 | 28,950.00 | 28,536.43 | 471,005 |
| 2025-06-16 | 29,100.00 | 29,650.00 | 28,800.00 | 29,650.00 | 29,226.43 | 348,500 |
| 2025-06-13 | 30,200.00 | 30,300.00 | 29,000.00 | 29,350.00 | 28,930.71 | 636,647 |
| 2025-06-12 | 30,050.00 | 30,400.00 | 29,500.00 | 29,750.00 | 29,325.00 | 860,344 |
| 2025-06-11 | 30,900.00 | 31,200.00 | 30,300.00 | 30,900.00 | 30,458.57 | 703,455 |
| 2025-06-10 | 28,850.00 | 30,900.00 | 28,800.00 | 30,650.00 | 30,212.14 | 1,374,169 |
| 2025-06-09 | 28,700.00 | 29,350.00 | 28,550.00 | 28,750.00 | 28,339.29 | 594,735 |
| 2025-06-05 | 27,800.00 | 28,600.00 | 27,750.00 | 28,150.00 | 27,747.86 | 515,786 |
| 2025-06-04 | 27,500.00 | 27,900.00 | 26,900.00 | 27,650.00 | 27,255.00 | 539,669 |
| 2025-06-02 | 26,900.00 | 27,650.00 | 26,750.00 | 27,450.00 | 27,057.86 | 652,675 |
| 2025-05-30 | 28,300.00 | 28,900.00 | 28,000.00 | 28,200.00 | 27,797.14 | 573,105 |
| 2025-05-29 | 28,700.00 | 28,750.00 | 27,750.00 | 28,400.00 | 27,994.29 | 500,488 |
| 2025-05-28 | 26,650.00 | 28,200.00 | 26,550.00 | 27,950.00 | 27,550.71 | 1,035,057 |
| 2025-05-27 | 25,400.00 | 27,000.00 | 25,200.00 | 26,200.00 | 25,825.71 | 710,563 |
| 2025-05-26 | 24,100.00 | 25,500.00 | 24,100.00 | 25,500.00 | 25,135.71 | 489,293 |
| 2025-05-23 | 24,450.00 | 24,550.00 | 23,900.00 | 24,100.00 | 23,755.71 | 318,758 |
| 2025-05-22 | 24,300.00 | 24,850.00 | 24,300.00 | 24,650.00 | 24,297.86 | 249,118 |
| 2025-05-21 | 24,900.00 | 25,400.00 | 24,700.00 | 24,700.00 | 24,347.14 | 231,417 |
| 2025-05-20 | 24,650.00 | 25,250.00 | 24,550.00 | 24,900.00 | 24,544.29 | 335,072 |
| 2025-05-19 | 24,700.00 | 25,000.00 | 24,450.00 | 24,550.00 | 24,199.29 | 201,135 |
| 2025-05-16 | 25,800.00 | 25,800.00 | 24,850.00 | 25,000.00 | 24,642.86 | 336,302 |
| 2025-05-15 | 25,400.00 | 26,100.00 | 25,200.00 | 25,800.00 | 25,431.43 | 445,245 |
| 2025-05-14 | 25,900.00 | 25,900.00 | 25,050.00 | 25,500.00 | 25,135.71 | 360,608 |
| 2025-05-13 | 25,650.00 | 25,900.00 | 25,400.00 | 25,900.00 | 25,530.00 | 394,531 |
| 2025-05-12 | 24,600.00 | 26,200.00 | 24,550.00 | 26,100.00 | 25,727.14 | 570,181 |
| 2025-05-09 | 25,050.00 | 25,050.00 | 24,475.00 | 24,550.00 | 24,199.29 | 295,364 |
| 2025-05-08 | 24,350.00 | 25,200.00 | 24,250.00 | 24,900.00 | 24,544.29 | 546,259 |
| 2025-05-07 | 24,800.00 | 24,800.00 | 24,000.00 | 24,500.00 | 24,150.00 | 363,315 |
| 2025-05-02 | 24,250.00 | 24,700.00 | 23,850.00 | 24,700.00 | 24,347.14 | 283,124 |
| 2025-04-30 | 24,300.00 | 24,550.00 | 23,750.00 | 24,500.00 | 24,150.00 | 412,997 |
| 2025-04-29 | 24,800.00 | 25,000.00 | 24,400.00 | 24,500.00 | 24,150.00 | 419,082 |
| 2025-04-28 | 24,300.00 | 24,850.00 | 24,250.00 | 24,550.00 | 24,199.29 | 425,987 |
| 2025-04-25 | 24,500.00 | 24,600.00 | 23,900.00 | 24,050.00 | 23,706.43 | 507,164 |
| 2025-04-24 | 24,200.00 | 24,500.00 | 23,750.00 | 24,250.00 | 23,903.57 | 381,125 |
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.