Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 25,450.00 | 25,750.00 | 25,000.00 | 25,700.00 | 24,638.17 | 294,003 |
| 2024-10-25 | 26,500.00 | 26,750.00 | 25,050.00 | 25,550.00 | 24,494.37 | 426,625 |
| 2024-10-24 | 26,650.00 | 26,900.00 | 26,250.00 | 26,550.00 | 25,453.05 | 226,437 |
| 2024-10-23 | 26,650.00 | 26,850.00 | 26,050.00 | 26,650.00 | 25,548.92 | 215,963 |
| 2024-10-22 | 26,600.00 | 27,100.00 | 26,300.00 | 26,700.00 | 25,596.86 | 247,325 |
| 2024-10-21 | 27,200.00 | 27,400.00 | 26,650.00 | 26,700.00 | 25,596.86 | 194,977 |
| 2024-10-18 | 27,450.00 | 27,450.00 | 26,500.00 | 27,250.00 | 26,124.13 | 342,896 |
| 2024-10-17 | 27,250.00 | 28,150.00 | 27,100.00 | 27,200.00 | 26,076.20 | 392,395 |
| 2024-10-16 | 27,200.00 | 27,400.00 | 26,850.00 | 26,950.00 | 25,836.53 | 625,048 |
| 2024-10-15 | 27,500.00 | 27,850.00 | 27,200.00 | 27,550.00 | 26,411.74 | 461,582 |
| 2024-10-14 | 27,350.00 | 28,150.00 | 26,850.00 | 27,700.00 | 26,555.54 | 400,756 |
| 2024-10-11 | 28,300.00 | 28,350.00 | 27,300.00 | 27,400.00 | 26,267.93 | 362,006 |
| 2024-10-10 | 28,500.00 | 28,500.00 | 27,350.00 | 28,450.00 | 27,274.55 | 647,463 |
| 2024-10-08 | 28,150.00 | 29,100.00 | 28,000.00 | 28,500.00 | 27,322.49 | 711,882 |
| 2024-10-07 | 26,800.00 | 28,600.00 | 26,550.00 | 28,300.00 | 27,130.75 | 790,701 |
| 2024-10-04 | 27,750.00 | 27,800.00 | 26,550.00 | 26,900.00 | 25,788.59 | 507,339 |
| 2024-10-02 | 27,450.00 | 28,250.00 | 27,100.00 | 27,900.00 | 26,747.28 | 444,417 |
| 2024-09-30 | 28,100.00 | 28,700.00 | 27,750.00 | 27,900.00 | 26,747.28 | 682,759 |
| 2024-09-27 | 27,450.00 | 28,500.00 | 27,050.00 | 27,950.00 | 26,795.21 | 956,433 |
| 2024-09-26 | 26,750.00 | 27,250.00 | 26,450.00 | 27,200.00 | 26,076.20 | 492,641 |
| 2024-09-25 | 26,450.00 | 27,600.00 | 26,300.00 | 26,800.00 | 25,692.72 | 1,023,019 |
| 2024-09-24 | 24,550.00 | 26,000.00 | 24,300.00 | 25,900.00 | 24,829.91 | 724,465 |
| 2024-09-23 | 24,450.00 | 24,500.00 | 24,150.00 | 24,300.00 | 23,296.01 | 239,386 |
| 2024-09-20 | 24,550.00 | 24,700.00 | 24,250.00 | 24,400.00 | 23,391.88 | 569,688 |
| 2024-09-19 | 24,700.00 | 24,850.00 | 23,850.00 | 24,300.00 | 23,296.01 | 401,677 |
| 2024-09-13 | 24,150.00 | 25,150.00 | 24,150.00 | 24,500.00 | 23,487.75 | 496,499 |
| 2024-09-12 | 24,000.00 | 24,150.00 | 23,750.00 | 23,800.00 | 22,816.67 | 530,736 |
| 2024-09-11 | 24,500.00 | 24,600.00 | 23,850.00 | 23,900.00 | 22,912.54 | 263,714 |
| 2024-09-10 | 24,350.00 | 24,750.00 | 24,250.00 | 24,400.00 | 23,391.88 | 286,080 |
| 2024-09-09 | 24,100.00 | 24,550.00 | 23,750.00 | 24,350.00 | 23,343.95 | 200,899 |
| 2024-09-06 | 24,650.00 | 24,850.00 | 24,300.00 | 24,450.00 | 23,439.82 | 250,551 |
| 2024-09-05 | 24,950.00 | 25,250.00 | 24,550.00 | 24,600.00 | 23,583.62 | 262,076 |
| 2024-09-04 | 25,800.00 | 25,800.00 | 24,750.00 | 24,750.00 | 23,727.42 | 467,045 |
| 2024-09-03 | 25,750.00 | 26,500.00 | 25,750.00 | 26,100.00 | 25,021.65 | 291,546 |
| 2024-09-02 | 25,450.00 | 26,000.00 | 25,100.00 | 25,700.00 | 24,638.17 | 310,784 |
| 2024-08-30 | 25,700.00 | 25,700.00 | 25,400.00 | 25,400.00 | 24,350.57 | 340,010 |
| 2024-08-29 | 25,600.00 | 25,700.00 | 25,350.00 | 25,450.00 | 24,398.50 | 213,796 |
| 2024-08-28 | 25,800.00 | 26,050.00 | 25,500.00 | 25,850.00 | 24,781.97 | 226,457 |
| 2024-08-27 | 25,900.00 | 26,000.00 | 25,650.00 | 25,900.00 | 24,829.91 | 158,811 |
| 2024-08-26 | 25,650.00 | 25,850.00 | 25,450.00 | 25,800.00 | 24,734.04 | 174,105 |
| 2024-08-23 | 25,700.00 | 26,000.00 | 25,500.00 | 25,600.00 | 24,542.30 | 272,634 |
| 2024-08-22 | 25,550.00 | 25,850.00 | 25,500.00 | 25,850.00 | 24,781.97 | 221,065 |
| 2024-08-21 | 25,550.00 | 25,700.00 | 25,400.00 | 25,500.00 | 24,446.44 | 235,735 |
| 2024-08-20 | 25,950.00 | 26,050.00 | 25,250.00 | 25,550.00 | 24,494.37 | 381,866 |
| 2024-08-19 | 25,900.00 | 25,950.00 | 25,600.00 | 25,850.00 | 24,781.97 | 199,442 |
| 2024-08-16 | 26,250.00 | 26,350.00 | 25,850.00 | 25,850.00 | 24,781.97 | 218,611 |
| 2024-08-14 | 25,900.00 | 26,150.00 | 25,650.00 | 25,950.00 | 24,877.84 | 176,688 |
| 2024-08-13 | 25,950.00 | 25,950.00 | 25,550.00 | 25,550.00 | 24,494.37 | 142,531 |
| 2024-08-12 | 25,500.00 | 25,950.00 | 25,400.00 | 25,800.00 | 24,734.04 | 180,022 |
| 2024-08-09 | 25,350.00 | 25,700.00 | 25,200.00 | 25,550.00 | 24,494.37 | 256,324 |
| 2024-08-08 | 24,900.00 | 25,350.00 | 24,700.00 | 25,000.00 | 23,967.09 | 450,648 |
| 2024-08-07 | 25,050.00 | 25,750.00 | 24,800.00 | 25,350.00 | 24,302.63 | 277,969 |
| 2024-08-06 | 25,000.00 | 26,050.00 | 24,950.00 | 25,350.00 | 24,302.63 | 442,934 |
| 2024-08-05 | 26,800.00 | 26,900.00 | 24,350.00 | 24,800.00 | 23,775.36 | 582,375 |
| 2024-08-02 | 27,150.00 | 27,500.00 | 26,950.00 | 27,100.00 | 25,980.33 | 356,537 |
| 2024-08-01 | 27,500.00 | 28,100.00 | 27,450.00 | 27,800.00 | 26,651.41 | 313,300 |
| 2024-07-31 | 27,350.00 | 27,800.00 | 26,950.00 | 27,650.00 | 26,507.61 | 276,535 |
| 2024-07-30 | 27,150.00 | 27,650.00 | 27,000.00 | 27,200.00 | 26,076.20 | 234,985 |
| 2024-07-29 | 27,200.00 | 27,550.00 | 26,950.00 | 27,400.00 | 26,267.93 | 217,424 |
| 2024-07-26 | 26,700.00 | 27,400.00 | 26,450.00 | 27,200.00 | 26,076.20 | 234,566 |
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.