Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22,800.00 | 22,950.00 | 22,450.00 | 22,850.00 | 21,905.92 | 516,563 |
| 2025-01-22 | 22,600.00 | 23,300.00 | 21,950.00 | 22,850.00 | 21,905.92 | 707,796 |
| 2025-01-21 | 22,400.00 | 22,800.00 | 22,100.00 | 22,400.00 | 21,474.52 | 510,797 |
| 2025-01-20 | 21,650.00 | 22,700.00 | 21,450.00 | 22,400.00 | 21,474.52 | 801,231 |
| 2025-01-17 | 22,000.00 | 22,150.00 | 21,500.00 | 21,550.00 | 20,659.63 | 312,306 |
| 2025-01-16 | 21,850.00 | 22,250.00 | 21,800.00 | 22,200.00 | 21,282.78 | 561,702 |
| 2025-01-15 | 21,850.00 | 21,950.00 | 21,550.00 | 21,650.00 | 20,755.50 | 433,958 |
| 2025-01-14 | 21,350.00 | 21,850.00 | 21,100.00 | 21,850.00 | 20,947.24 | 531,649 |
| 2025-01-13 | 21,850.00 | 21,950.00 | 21,250.00 | 21,350.00 | 20,467.90 | 663,679 |
| 2025-01-10 | 21,850.00 | 22,550.00 | 21,450.00 | 22,300.00 | 21,378.65 | 910,170 |
| 2025-01-09 | 21,800.00 | 21,950.00 | 21,300.00 | 21,750.00 | 20,851.37 | 739,498 |
| 2025-01-08 | 23,750.00 | 23,750.00 | 21,450.00 | 21,750.00 | 20,851.37 | 2,183,106 |
| 2025-01-07 | 21,600.00 | 22,800.00 | 21,500.00 | 22,550.00 | 21,618.32 | 841,465 |
| 2025-01-06 | 21,300.00 | 21,500.00 | 21,100.00 | 21,400.00 | 20,515.83 | 273,048 |
| 2025-01-03 | 20,650.00 | 21,600.00 | 20,650.00 | 21,350.00 | 20,467.90 | 304,028 |
| 2025-01-02 | 21,000.00 | 21,200.00 | 20,600.00 | 20,850.00 | 19,988.56 | 239,976 |
| 2024-12-30 | 21,050.00 | 21,300.00 | 20,800.00 | 21,050.00 | 20,180.29 | 161,548 |
| 2024-12-27 | 21,050.00 | 21,450.00 | 20,900.00 | 21,100.00 | 20,228.23 | 245,372 |
| 2024-12-26 | 21,750.00 | 21,750.00 | 21,200.00 | 21,350.00 | 20,467.90 | 322,674 |
| 2024-12-24 | 21,700.00 | 21,950.00 | 21,550.00 | 21,700.00 | 20,803.44 | 184,444 |
| 2024-12-23 | 21,200.00 | 21,800.00 | 21,000.00 | 21,750.00 | 20,851.37 | 294,644 |
| 2024-12-20 | 21,800.00 | 21,800.00 | 21,050.00 | 21,150.00 | 20,276.16 | 473,963 |
| 2024-12-19 | 21,700.00 | 22,100.00 | 21,500.00 | 22,000.00 | 21,091.04 | 390,838 |
| 2024-12-18 | 21,850.00 | 22,200.00 | 21,600.00 | 22,100.00 | 21,186.91 | 305,296 |
| 2024-12-17 | 21,950.00 | 22,100.00 | 21,450.00 | 21,850.00 | 20,947.24 | 418,027 |
| 2024-12-16 | 22,200.00 | 22,300.00 | 21,600.00 | 21,900.00 | 20,995.17 | 403,339 |
| 2024-12-13 | 21,800.00 | 22,400.00 | 21,750.00 | 22,050.00 | 21,138.98 | 373,555 |
| 2024-12-12 | 22,050.00 | 22,150.00 | 21,650.00 | 21,900.00 | 20,995.17 | 996,699 |
| 2024-12-11 | 22,500.00 | 22,500.00 | 21,750.00 | 22,100.00 | 21,186.91 | 477,038 |
| 2024-12-10 | 20,250.00 | 22,700.00 | 20,250.00 | 22,700.00 | 21,762.12 | 1,290,583 |
| 2024-12-09 | 20,950.00 | 21,000.00 | 19,900.00 | 19,900.00 | 19,077.81 | 703,166 |
| 2024-12-06 | 20,650.00 | 21,200.00 | 20,500.00 | 21,150.00 | 20,276.16 | 733,727 |
| 2024-12-05 | 21,350.00 | 21,450.00 | 20,450.00 | 20,650.00 | 19,796.82 | 603,536 |
| 2024-12-04 | 21,300.00 | 21,450.00 | 20,850.00 | 21,450.00 | 20,563.77 | 664,736 |
| 2024-12-03 | 21,200.00 | 21,800.00 | 21,100.00 | 21,800.00 | 20,899.31 | 663,540 |
| 2024-12-02 | 21,150.00 | 21,300.00 | 20,850.00 | 21,000.00 | 20,132.36 | 403,433 |
| 2024-11-29 | 22,100.00 | 22,100.00 | 20,900.00 | 20,950.00 | 20,084.42 | 690,439 |
| 2024-11-28 | 21,600.00 | 22,350.00 | 21,400.00 | 22,000.00 | 21,091.04 | 442,532 |
| 2024-11-27 | 21,400.00 | 22,350.00 | 21,400.00 | 21,700.00 | 20,803.44 | 707,296 |
| 2024-11-26 | 21,000.00 | 21,500.00 | 20,800.00 | 21,400.00 | 20,515.83 | 770,472 |
| 2024-11-25 | 21,700.00 | 22,300.00 | 20,950.00 | 20,950.00 | 20,084.42 | 8,434,391 |
| 2024-11-22 | 22,050.00 | 22,100.00 | 21,550.00 | 21,650.00 | 20,755.50 | 447,554 |
| 2024-11-21 | 21,750.00 | 22,200.00 | 21,450.00 | 21,800.00 | 20,899.31 | 851,649 |
| 2024-11-20 | 21,500.00 | 21,950.00 | 21,400.00 | 21,750.00 | 20,851.37 | 456,708 |
| 2024-11-19 | 21,400.00 | 21,850.00 | 21,350.00 | 21,500.00 | 20,611.70 | 602,878 |
| 2024-11-18 | 20,550.00 | 21,750.00 | 20,550.00 | 21,500.00 | 20,611.70 | 409,849 |
| 2024-11-15 | 21,000.00 | 21,200.00 | 20,100.00 | 20,850.00 | 19,988.56 | 601,064 |
| 2024-11-14 | 21,500.00 | 21,700.00 | 20,950.00 | 21,000.00 | 20,132.36 | 936,965 |
| 2024-11-13 | 22,050.00 | 22,150.00 | 21,600.00 | 21,750.00 | 20,851.37 | 429,567 |
| 2024-11-12 | 23,150.00 | 23,350.00 | 21,900.00 | 21,950.00 | 21,043.11 | 1,914,167 |
| 2024-11-11 | 23,950.00 | 24,700.00 | 23,350.00 | 23,350.00 | 22,385.27 | 618,208 |
| 2024-11-08 | 24,450.00 | 24,850.00 | 24,050.00 | 24,100.00 | 23,104.28 | 234,190 |
| 2024-11-07 | 24,400.00 | 24,600.00 | 23,350.00 | 24,250.00 | 23,248.08 | 730,988 |
| 2024-11-06 | 25,300.00 | 25,550.00 | 24,600.00 | 24,600.00 | 23,583.62 | 280,645 |
| 2024-11-05 | 25,050.00 | 25,450.00 | 24,950.00 | 25,350.00 | 24,302.63 | 138,927 |
| 2024-11-04 | 25,100.00 | 25,400.00 | 24,900.00 | 25,350.00 | 24,302.63 | 130,595 |
| 2024-11-01 | 25,250.00 | 25,300.00 | 24,900.00 | 25,050.00 | 24,015.03 | 118,629 |
| 2024-10-31 | 25,150.00 | 25,600.00 | 24,850.00 | 25,350.00 | 24,302.63 | 279,345 |
| 2024-10-30 | 25,700.00 | 25,700.00 | 25,150.00 | 25,300.00 | 24,254.70 | 209,088 |
| 2024-10-29 | 25,500.00 | 25,800.00 | 25,200.00 | 25,700.00 | 24,638.17 | 161,431 |
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.