Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 28,000.00 | 29,350.00 | 27,700.00 | 29,100.00 | 29,100.00 | 516,339 |
| 2026-10-16 | 27,400.00 | 29,000.00 | 27,250.00 | 28,500.00 | 28,500.00 | 515,076 |
| 2026-10-15 | 27,800.00 | 27,850.00 | 26,700.00 | 27,300.00 | 27,300.00 | 368,037 |
| 2026-10-14 | 27,750.00 | 28,850.00 | 27,750.00 | 28,250.00 | 28,250.00 | 442,120 |
| 2026-10-13 | 26,800.00 | 27,850.00 | 26,350.00 | 27,700.00 | 27,700.00 | 492,707 |
| 2026-10-12 | 27,800.00 | 28,250.00 | 27,500.00 | 27,700.00 | 27,700.00 | 330,742 |
| 2026-10-08 | 28,300.00 | 28,550.00 | 27,750.00 | 28,200.00 | 28,200.00 | 515,688 |
| 2026-10-07 | 29,800.00 | 29,800.00 | 28,300.00 | 28,450.00 | 28,450.00 | 863,835 |
| 2026-10-06 | 30,100.00 | 30,650.00 | 29,700.00 | 29,950.00 | 29,950.00 | 811,043 |
| 2026-10-02 | 30,100.00 | 30,350.00 | 29,700.00 | 30,000.00 | 30,000.00 | 462,524 |
| 2026-10-01 | 31,050.00 | 31,050.00 | 29,950.00 | 30,350.00 | 30,350.00 | 599,441 |
| 2026-09-30 | 30,400.00 | 30,600.00 | 29,750.00 | 30,000.00 | 30,000.00 | 497,631 |
| 2026-09-29 | 31,000.00 | 31,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 628,968 |
| 2026-09-28 | 30,900.00 | 31,300.00 | 30,200.00 | 31,250.00 | 31,250.00 | 1,187,206 |
| 2026-09-23 | 35,600.00 | 35,750.00 | 31,600.00 | 31,950.00 | 31,950.00 | 1,259,436 |
| 2026-09-22 | 35,500.00 | 36,050.00 | 35,150.00 | 35,600.00 | 35,600.00 | 685,605 |
| 2026-09-21 | 35,650.00 | 35,950.00 | 34,900.00 | 35,100.00 | 35,100.00 | 615,176 |
| 2026-09-18 | 35,000.00 | 36,050.00 | 34,750.00 | 36,000.00 | 36,000.00 | 981,142 |
| 2026-09-17 | 35,200.00 | 35,400.00 | 33,950.00 | 34,100.00 | 34,100.00 | 820,881 |
| 2026-09-16 | 35,100.00 | 35,800.00 | 34,350.00 | 34,600.00 | 34,600.00 | 770,298 |
| 2026-09-15 | 32,750.00 | 37,200.00 | 32,750.00 | 35,150.00 | 35,150.00 | 1,740,710 |
| 2026-09-14 | 32,750.00 | 33,750.00 | 32,350.00 | 33,000.00 | 33,000.00 | 642,241 |
| 2026-09-11 | 32,800.00 | 34,100.00 | 32,500.00 | 33,600.00 | 33,600.00 | 499,660 |
| 2026-09-10 | 32,750.00 | 34,150.00 | 32,500.00 | 33,850.00 | 33,850.00 | 771,345 |
| 2026-09-09 | 33,000.00 | 33,850.00 | 32,750.00 | 33,650.00 | 33,650.00 | 540,211 |
| 2026-09-08 | 32,750.00 | 33,700.00 | 32,500.00 | 32,850.00 | 32,850.00 | 843,558 |
| 2026-09-07 | 32,500.00 | 32,800.00 | 31,500.00 | 32,400.00 | 32,400.00 | 728,087 |
| 2026-09-04 | 31,550.00 | 32,250.00 | 31,100.00 | 31,500.00 | 31,500.00 | 502,816 |
| 2026-09-03 | 30,550.00 | 32,550.00 | 29,600.00 | 31,650.00 | 31,650.00 | 954,930 |
| 2026-09-02 | 29,950.00 | 30,300.00 | 29,550.00 | 29,900.00 | 29,900.00 | 378,063 |
| 2026-09-01 | 30,100.00 | 31,950.00 | 30,100.00 | 30,800.00 | 30,800.00 | 409,971 |
| 2026-08-31 | 30,400.00 | 30,750.00 | 29,700.00 | 30,400.00 | 30,400.00 | 337,019 |
| 2026-08-28 | 31,250.00 | 31,700.00 | 30,400.00 | 31,000.00 | 31,000.00 | 722,667 |
| 2026-08-27 | 30,050.00 | 33,250.00 | 29,800.00 | 31,450.00 | 31,450.00 | 1,536,408 |
| 2026-08-26 | 30,500.00 | 31,350.00 | 29,350.00 | 29,700.00 | 29,700.00 | 473,081 |
| 2026-08-25 | 27,750.00 | 30,300.00 | 27,250.00 | 30,100.00 | 30,100.00 | 1,101,914 |
| 2026-08-24 | 27,150.00 | 28,050.00 | 27,000.00 | 28,000.00 | 28,000.00 | 426,553 |
| 2026-08-21 | 27,700.00 | 27,850.00 | 26,800.00 | 27,000.00 | 27,000.00 | 423,606 |
| 2026-08-20 | 28,400.00 | 29,250.00 | 27,950.00 | 28,050.00 | 28,050.00 | 451,443 |
| 2026-08-19 | 27,650.00 | 28,400.00 | 27,100.00 | 28,050.00 | 28,050.00 | 252,062 |
| 2026-08-18 | 29,650.00 | 29,750.00 | 28,150.00 | 28,650.00 | 28,650.00 | 567,492 |
| 2026-08-14 | 28,900.00 | 30,100.00 | 28,600.00 | 29,900.00 | 29,900.00 | 674,289 |
| 2026-08-13 | 29,050.00 | 30,100.00 | 28,500.00 | 28,800.00 | 28,800.00 | 907,566 |
| 2026-08-12 | 28,700.00 | 28,850.00 | 28,100.00 | 28,700.00 | 28,700.00 | 447,344 |
| 2026-08-11 | 29,100.00 | 29,100.00 | 28,450.00 | 28,700.00 | 28,700.00 | 397,271 |
| 2026-08-10 | 28,750.00 | 29,050.00 | 27,900.00 | 28,900.00 | 28,900.00 | 441,057 |
| 2026-08-07 | 28,100.00 | 28,600.00 | 27,250.00 | 28,300.00 | 28,300.00 | 409,966 |
| 2026-08-06 | 27,550.00 | 28,150.00 | 27,000.00 | 28,150.00 | 28,150.00 | 427,858 |
| 2026-08-05 | 27,200.00 | 28,000.00 | 26,900.00 | 27,650.00 | 27,650.00 | 627,398 |
| 2026-08-04 | 24,900.00 | 26,500.00 | 24,650.00 | 26,450.00 | 26,450.00 | 635,823 |
| 2026-08-03 | 25,750.00 | 26,350.00 | 24,350.00 | 24,800.00 | 24,800.00 | 732,726 |
| 2026-07-31 | 25,800.00 | 26,450.00 | 25,200.00 | 26,350.00 | 26,350.00 | 560,890 |
| 2026-07-30 | 23,950.00 | 25,950.00 | 23,950.00 | 25,150.00 | 25,150.00 | 784,047 |
| 2026-07-29 | 25,850.00 | 26,300.00 | 23,650.00 | 24,500.00 | 24,500.00 | 717,843 |
| 2026-07-28 | 27,100.00 | 27,250.00 | 25,500.00 | 25,800.00 | 25,800.00 | 446,530 |
| 2026-07-27 | 28,450.00 | 28,450.00 | 27,200.00 | 27,750.00 | 27,750.00 | 331,743 |
| 2026-07-24 | 27,750.00 | 28,300.00 | 27,300.00 | 27,750.00 | 27,750.00 | 358,595 |
| 2026-07-23 | 25,800.00 | 28,300.00 | 25,800.00 | 28,150.00 | 28,150.00 | 729,201 |
| 2026-07-22 | 25,900.00 | 26,850.00 | 25,650.00 | 25,800.00 | 25,800.00 | 579,659 |
| 2026-07-21 | 25,000.00 | 25,450.00 | 24,450.00 | 25,300.00 | 25,300.00 | 416,728 |
Page 1 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.