Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24,200.00 | 24,500.00 | 23,750.00 | 24,250.00 | 23,903.57 | 381,125 |
| 2025-04-23 | 23,650.00 | 24,100.00 | 23,350.00 | 23,950.00 | 23,607.86 | 548,874 |
| 2025-04-22 | 22,750.00 | 23,350.00 | 22,700.00 | 23,250.00 | 22,917.86 | 326,583 |
| 2025-04-21 | 23,000.00 | 23,000.00 | 22,600.00 | 22,950.00 | 22,622.14 | 354,532 |
| 2025-04-18 | 22,950.00 | 23,100.00 | 22,550.00 | 22,950.00 | 22,622.14 | 295,281 |
| 2025-04-17 | 22,900.00 | 23,100.00 | 22,650.00 | 22,900.00 | 22,572.86 | 364,326 |
| 2025-04-16 | 23,450.00 | 23,550.00 | 22,800.00 | 22,900.00 | 22,572.86 | 246,345 |
| 2025-04-15 | 23,450.00 | 23,900.00 | 23,100.00 | 23,450.00 | 23,115.00 | 508,984 |
| 2025-04-14 | 23,300.00 | 23,300.00 | 22,700.00 | 22,850.00 | 22,523.57 | 376,252 |
| 2025-04-11 | 22,900.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,080.00 | 456,241 |
| 2025-04-10 | 23,000.00 | 23,200.00 | 22,500.00 | 23,050.00 | 22,720.71 | 663,817 |
| 2025-04-09 | 22,200.00 | 22,600.00 | 21,400.00 | 21,700.00 | 21,390.00 | 611,376 |
| 2025-04-08 | 22,800.00 | 22,850.00 | 22,250.00 | 22,350.00 | 22,030.71 | 384,618 |
| 2025-04-07 | 23,200.00 | 23,350.00 | 22,300.00 | 22,350.00 | 22,030.71 | 940,636 |
| 2025-04-04 | 24,000.00 | 24,600.00 | 23,450.00 | 24,150.00 | 23,805.00 | 382,577 |
| 2025-04-03 | 23,550.00 | 24,400.00 | 23,150.00 | 24,300.00 | 23,952.86 | 449,231 |
| 2025-04-02 | 24,750.00 | 24,800.00 | 23,900.00 | 24,100.00 | 23,755.71 | 444,237 |
| 2025-04-01 | 25,250.00 | 25,400.00 | 24,350.00 | 24,600.00 | 24,248.57 | 642,057 |
| 2025-03-31 | 25,250.00 | 25,450.00 | 24,750.00 | 25,000.00 | 24,642.86 | 564,926 |
| 2025-03-28 | 26,300.00 | 26,350.00 | 25,450.00 | 25,800.00 | 25,431.43 | 569,239 |
| 2025-03-27 | 26,600.00 | 26,850.00 | 26,050.00 | 26,450.00 | 26,072.14 | 832,165 |
| 2025-03-26 | 27,950.00 | 28,200.00 | 27,150.00 | 27,350.00 | 26,220.00 | 896,583 |
| 2025-03-25 | 31,000.00 | 31,100.00 | 26,900.00 | 27,450.00 | 26,315.87 | 2,146,662 |
| 2025-03-24 | 28,900.00 | 30,050.00 | 28,800.00 | 29,500.00 | 28,281.17 | 534,425 |
| 2025-03-21 | 29,200.00 | 29,250.00 | 28,400.00 | 28,800.00 | 27,610.09 | 678,029 |
| 2025-03-20 | 28,650.00 | 30,300.00 | 28,600.00 | 29,300.00 | 28,089.43 | 961,871 |
| 2025-03-19 | 29,400.00 | 29,450.00 | 28,400.00 | 28,650.00 | 27,466.29 | 698,341 |
| 2025-03-18 | 29,250.00 | 29,900.00 | 28,900.00 | 29,350.00 | 28,137.37 | 467,568 |
| 2025-03-17 | 28,800.00 | 29,150.00 | 28,300.00 | 29,150.00 | 27,945.63 | 403,375 |
| 2025-03-14 | 29,700.00 | 29,850.00 | 28,750.00 | 28,800.00 | 27,610.09 | 950,513 |
| 2025-03-13 | 29,150.00 | 30,000.00 | 27,950.00 | 30,000.00 | 28,760.51 | 1,716,940 |
| 2025-03-12 | 28,300.00 | 29,750.00 | 27,650.00 | 29,150.00 | 27,945.63 | 1,501,263 |
| 2025-03-11 | 28,750.00 | 29,250.00 | 28,150.00 | 28,450.00 | 27,274.55 | 1,464,951 |
| 2025-03-10 | 31,350.00 | 31,400.00 | 29,050.00 | 29,650.00 | 28,424.97 | 1,914,995 |
| 2025-03-07 | 28,900.00 | 32,200.00 | 28,750.00 | 31,850.00 | 30,534.08 | 4,818,669 |
| 2025-03-06 | 26,900.00 | 29,650.00 | 26,700.00 | 29,300.00 | 28,089.43 | 3,113,389 |
| 2025-03-05 | 26,350.00 | 26,900.00 | 25,850.00 | 26,650.00 | 25,548.92 | 454,715 |
| 2025-03-04 | 26,900.00 | 27,300.00 | 26,000.00 | 26,350.00 | 25,261.32 | 732,548 |
| 2025-02-28 | 26,400.00 | 26,900.00 | 25,950.00 | 26,650.00 | 25,548.92 | 844,057 |
| 2025-02-27 | 25,700.00 | 26,900.00 | 25,700.00 | 26,900.00 | 25,788.59 | 736,290 |
| 2025-02-26 | 25,200.00 | 26,000.00 | 25,200.00 | 25,900.00 | 24,829.91 | 431,328 |
| 2025-02-25 | 25,600.00 | 26,150.00 | 25,250.00 | 25,250.00 | 24,206.76 | 580,468 |
| 2025-02-24 | 26,200.00 | 26,500.00 | 25,700.00 | 25,900.00 | 24,829.91 | 742,802 |
| 2025-02-21 | 26,900.00 | 28,200.00 | 26,350.00 | 26,450.00 | 25,357.18 | 2,663,414 |
| 2025-02-20 | 24,200.00 | 25,800.00 | 23,900.00 | 25,550.00 | 24,494.37 | 1,446,196 |
| 2025-02-19 | 24,350.00 | 24,900.00 | 24,050.00 | 24,150.00 | 23,152.21 | 569,136 |
| 2025-02-18 | 24,350.00 | 24,650.00 | 23,850.00 | 24,500.00 | 23,487.75 | 483,044 |
| 2025-02-17 | 24,200.00 | 24,650.00 | 24,000.00 | 24,550.00 | 23,535.69 | 459,928 |
| 2025-02-14 | 23,900.00 | 24,400.00 | 23,300.00 | 24,200.00 | 23,200.15 | 893,839 |
| 2025-02-13 | 22,150.00 | 23,700.00 | 22,050.00 | 23,500.00 | 22,529.07 | 1,256,421 |
| 2025-02-12 | 22,050.00 | 22,500.00 | 21,500.00 | 21,950.00 | 21,043.11 | 641,621 |
| 2025-02-11 | 21,550.00 | 21,950.00 | 21,400.00 | 21,700.00 | 20,803.44 | 442,476 |
| 2025-02-10 | 21,850.00 | 21,850.00 | 21,450.00 | 21,700.00 | 20,803.44 | 599,870 |
| 2025-02-07 | 22,150.00 | 22,400.00 | 22,100.00 | 22,150.00 | 21,234.84 | 244,164 |
| 2025-02-06 | 22,250.00 | 22,350.00 | 21,950.00 | 22,350.00 | 21,426.58 | 373,135 |
| 2025-02-05 | 22,500.00 | 22,650.00 | 22,050.00 | 22,150.00 | 21,234.84 | 288,347 |
| 2025-02-04 | 22,200.00 | 22,550.00 | 21,900.00 | 22,550.00 | 21,618.32 | 363,622 |
| 2025-02-03 | 22,600.00 | 22,950.00 | 21,750.00 | 22,000.00 | 21,091.04 | 629,529 |
| 2025-01-31 | 23,700.00 | 23,700.00 | 23,000.00 | 23,150.00 | 22,193.53 | 368,383 |
| 2025-01-24 | 22,950.00 | 23,600.00 | 22,750.00 | 23,450.00 | 22,481.13 | 670,296 |
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.