Hyundai Steel Company 004020
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 30.350,00+350,00 (+1,17 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 30.000,00 | 0,00 % | KRW 30.400,00 | KRW 30.600,00 | KRW 29.750,00 | 497,63K |
| 2026-09-29 | KRW 30.000,00 | -4,00 % | KRW 31.000,00 | KRW 31.000,00 | KRW 29.500,00 | 628,97K |
| 2026-09-28 | KRW 31.250,00 | -2,19 % | KRW 30.900,00 | KRW 31.300,00 | KRW 30.200,00 | 1,19M |
| 2026-09-23 | KRW 31.950,00 | -10,25 % | KRW 35.600,00 | KRW 35.750,00 | KRW 31.600,00 | 1,26M |
| 2026-09-22 | KRW 35.600,00 | +1,42 % | KRW 35.500,00 | KRW 36.050,00 | KRW 35.150,00 | 685,61K |
| 2026-09-21 | KRW 35.100,00 | -2,50 % | KRW 35.650,00 | KRW 35.950,00 | KRW 34.900,00 | 615,18K |
| 2026-09-18 | KRW 36.000,00 | +5,57 % | KRW 35.000,00 | KRW 36.050,00 | KRW 34.750,00 | 981,14K |
| 2026-09-17 | KRW 34.100,00 | -1,45 % | KRW 35.200,00 | KRW 35.400,00 | KRW 33.950,00 | 820,88K |
| 2026-09-16 | KRW 34.600,00 | -1,56 % | KRW 35.100,00 | KRW 35.800,00 | KRW 34.350,00 | 770,30K |
| 2026-09-15 | KRW 35.150,00 | +6,52 % | KRW 32.750,00 | KRW 37.200,00 | KRW 32.750,00 | 1,74M |
| 2026-09-14 | KRW 33.000,00 | -1,79 % | KRW 32.750,00 | KRW 33.750,00 | KRW 32.350,00 | 642,24K |
| 2026-09-11 | KRW 33.600,00 | -0,74 % | KRW 32.800,00 | KRW 34.100,00 | KRW 32.500,00 | 499,66K |
| 2026-09-10 | KRW 33.850,00 | +0,59 % | KRW 32.750,00 | KRW 34.150,00 | KRW 32.500,00 | 771,35K |
| 2026-09-09 | KRW 33.650,00 | +2,44 % | KRW 33.000,00 | KRW 33.850,00 | KRW 32.750,00 | 540,21K |
| 2026-09-08 | KRW 32.850,00 | +1,39 % | KRW 32.750,00 | KRW 33.700,00 | KRW 32.500,00 | 843,56K |
| 2026-09-07 | KRW 32.400,00 | +2,86 % | KRW 32.500,00 | KRW 32.800,00 | KRW 31.500,00 | 728,09K |
| 2026-09-04 | KRW 31.500,00 | -0,47 % | KRW 31.550,00 | KRW 32.250,00 | KRW 31.100,00 | 502,82K |
| 2026-09-03 | KRW 31.650,00 | +5,85 % | KRW 30.550,00 | KRW 32.550,00 | KRW 29.600,00 | 954,93K |
| 2026-09-02 | KRW 29.900,00 | -2,92 % | KRW 29.950,00 | KRW 30.300,00 | KRW 29.550,00 | 378,06K |
| 2026-09-01 | KRW 30.800,00 | +1,32 % | KRW 30.100,00 | KRW 31.950,00 | KRW 30.100,00 | 409,97K |
| 2026-08-31 | KRW 30.400,00 | -1,94 % | KRW 30.400,00 | KRW 30.750,00 | KRW 29.700,00 | 337,02K |
| 2026-08-28 | KRW 31.000,00 | -1,43 % | KRW 31.250,00 | KRW 31.700,00 | KRW 30.400,00 | 722,67K |
| 2026-08-27 | KRW 31.450,00 | +5,89 % | KRW 30.050,00 | KRW 33.250,00 | KRW 29.800,00 | 1,54M |
| 2026-08-26 | KRW 29.700,00 | -1,33 % | KRW 30.500,00 | KRW 31.350,00 | KRW 29.350,00 | 473,08K |
| 2026-08-25 | KRW 30.100,00 | +7,50 % | KRW 27.750,00 | KRW 30.300,00 | KRW 27.250,00 | 1,10M |
| 2026-08-24 | KRW 28.000,00 | +3,70 % | KRW 27.150,00 | KRW 28.050,00 | KRW 27.000,00 | 426,55K |
| 2026-08-21 | KRW 27.000,00 | -3,74 % | KRW 27.700,00 | KRW 27.850,00 | KRW 26.800,00 | 423,61K |
| 2026-08-20 | KRW 28.050,00 | 0,00 % | KRW 28.400,00 | KRW 29.250,00 | KRW 27.950,00 | 451,44K |
| 2026-08-19 | KRW 28.050,00 | -2,09 % | KRW 27.650,00 | KRW 28.400,00 | KRW 27.100,00 | 252,06K |
| 2026-08-18 | KRW 28.650,00 | -4,18 % | KRW 29.650,00 | KRW 29.750,00 | KRW 28.150,00 | 567,49K |
| 2026-08-14 | KRW 29.900,00 | +3,82 % | KRW 28.900,00 | KRW 30.100,00 | KRW 28.600,00 | 674,29K |
| 2026-08-13 | KRW 28.800,00 | +0,35 % | KRW 29.050,00 | KRW 30.100,00 | KRW 28.500,00 | 907,57K |
| 2026-08-12 | KRW 28.700,00 | 0,00 % | KRW 28.700,00 | KRW 28.850,00 | KRW 28.100,00 | 447,34K |
| 2026-08-11 | KRW 28.700,00 | -0,69 % | KRW 29.100,00 | KRW 29.100,00 | KRW 28.450,00 | 397,27K |
| 2026-08-10 | KRW 28.900,00 | +2,12 % | KRW 28.750,00 | KRW 29.050,00 | KRW 27.900,00 | 441,06K |
| 2026-08-07 | KRW 28.300,00 | +0,53 % | KRW 28.100,00 | KRW 28.600,00 | KRW 27.250,00 | 409,97K |
| 2026-08-06 | KRW 28.150,00 | +1,81 % | KRW 27.550,00 | KRW 28.150,00 | KRW 27.000,00 | 427,86K |
| 2026-08-05 | KRW 27.650,00 | +4,54 % | KRW 27.200,00 | KRW 28.000,00 | KRW 26.900,00 | 627,40K |
| 2026-08-04 | KRW 26.450,00 | +6,65 % | KRW 24.900,00 | KRW 26.500,00 | KRW 24.650,00 | 635,82K |
| 2026-08-03 | KRW 24.800,00 | -5,88 % | KRW 25.750,00 | KRW 26.350,00 | KRW 24.350,00 | 732,73K |
| 2026-07-31 | KRW 26.350,00 | +4,77 % | KRW 25.800,00 | KRW 26.450,00 | KRW 25.200,00 | 560,89K |
| 2026-07-30 | KRW 25.150,00 | +2,65 % | KRW 23.950,00 | KRW 25.950,00 | KRW 23.950,00 | 784,05K |
| 2026-07-29 | KRW 24.500,00 | -5,04 % | KRW 25.850,00 | KRW 26.300,00 | KRW 23.650,00 | 717,84K |
| 2026-07-28 | KRW 25.800,00 | -7,03 % | KRW 27.100,00 | KRW 27.250,00 | KRW 25.500,00 | 446,53K |
| 2026-07-27 | KRW 27.750,00 | 0,00 % | KRW 28.450,00 | KRW 28.450,00 | KRW 27.200,00 | 331,74K |
| 2026-07-24 | KRW 27.750,00 | -1,42 % | KRW 27.750,00 | KRW 28.300,00 | KRW 27.300,00 | 358,60K |
| 2026-07-23 | KRW 28.150,00 | +9,11 % | KRW 25.800,00 | KRW 28.300,00 | KRW 25.800,00 | 729,20K |
| 2026-07-22 | KRW 25.800,00 | +1,98 % | KRW 25.900,00 | KRW 26.850,00 | KRW 25.650,00 | 579,66K |
| 2026-07-21 | KRW 25.300,00 | +0,20 % | KRW 25.000,00 | KRW 25.450,00 | KRW 24.450,00 | 416,73K |
| 2026-07-20 | KRW 25.250,00 | -4,90 % | KRW 26.250,00 | KRW 26.350,00 | KRW 25.100,00 | 466,46K |
| 2026-07-16 | KRW 26.550,00 | -0,19 % | KRW 26.400,00 | KRW 26.800,00 | KRW 25.850,00 | 423,67K |
| 2026-07-15 | KRW 26.600,00 | +1,33 % | KRW 26.950,00 | KRW 27.550,00 | KRW 26.350,00 | 468,85K |
| 2026-07-14 | KRW 26.250,00 | -2,05 % | KRW 27.050,00 | KRW 27.600,00 | KRW 25.800,00 | 519,85K |
| 2026-07-13 | KRW 26.800,00 | -0,37 % | KRW 26.900,00 | KRW 28.500,00 | KRW 26.600,00 | 734,73K |
| 2026-07-10 | KRW 26.900,00 | +3,46 % | KRW 26.200,00 | KRW 27.750,00 | KRW 26.200,00 | 627,80K |
| 2026-07-09 | KRW 26.000,00 | -3,35 % | KRW 26.800,00 | KRW 27.100,00 | KRW 25.500,00 | 846,38K |
| 2026-07-08 | KRW 26.900,00 | -3,06 % | KRW 27.000,00 | KRW 27.900,00 | KRW 26.250,00 | 647,19K |
| 2026-07-07 | KRW 27.750,00 | -2,29 % | KRW 28.050,00 | KRW 28.050,00 | KRW 26.950,00 | 380,94K |
| 2026-07-06 | KRW 28.400,00 | +0,53 % | KRW 28.250,00 | KRW 29.200,00 | KRW 27.650,00 | 434,71K |
| 2026-07-03 | KRW 28.250,00 | +0,71 % | KRW 28.050,00 | KRW 28.400,00 | KRW 26.900,00 | 491,76K |
| 2026-07-02 | KRW 28.050,00 | -1,06 % | KRW 28.300,00 | KRW 29.000,00 | KRW 27.100,00 | 568,22K |
| 2026-07-01 | KRW 28.350,00 | +0,89 % | KRW 28.800,00 | KRW 28.850,00 | KRW 27.850,00 | 385,27K |
| 2026-06-30 | KRW 28.100,00 | -3,44 % | KRW 29.150,00 | KRW 29.150,00 | KRW 27.700,00 | 510,11K |
| 2026-06-29 | KRW 29.100,00 | +10,02 % | KRW 26.300,00 | KRW 29.350,00 | KRW 25.600,00 | 843,47K |
| 2026-06-26 | KRW 26.450,00 | -6,04 % | KRW 27.900,00 | KRW 28.000,00 | KRW 25.750,00 | 1,06M |
| 2026-06-25 | KRW 28.150,00 | -3,10 % | KRW 29.600,00 | KRW 29.700,00 | KRW 28.050,00 | 504,00K |
| 2026-06-24 | KRW 29.050,00 | +0,52 % | KRW 28.700,00 | KRW 29.500,00 | KRW 28.150,00 | 557,14K |
| 2026-06-23 | KRW 28.900,00 | -6,92 % | KRW 31.100,00 | KRW 31.250,00 | KRW 28.800,00 | 800,14K |
| 2026-06-22 | KRW 31.050,00 | -5,19 % | KRW 32.600,00 | KRW 32.650,00 | KRW 30.900,00 | 694,61K |
| 2026-06-19 | KRW 32.750,00 | -1,80 % | KRW 33.600,00 | KRW 33.650,00 | KRW 31.550,00 | 849,74K |
| 2026-06-18 | KRW 33.350,00 | -4,44 % | KRW 34.800,00 | KRW 34.800,00 | KRW 33.350,00 | 528,36K |
| 2026-06-17 | KRW 34.900,00 | -2,65 % | KRW 36.300,00 | KRW 36.350,00 | KRW 34.750,00 | 578,49K |
| 2026-06-16 | KRW 35.850,00 | -2,18 % | KRW 36.750,00 | KRW 36.750,00 | KRW 35.500,00 | 728,65K |
| 2026-06-15 | KRW 36.650,00 | +4,86 % | KRW 36.250,00 | KRW 37.100,00 | KRW 35.550,00 | 870,49K |
| 2026-06-12 | KRW 34.950,00 | +8,71 % | KRW 33.800,00 | KRW 36.100,00 | KRW 33.300,00 | 1,56M |
| 2026-06-11 | KRW 32.150,00 | -3,31 % | KRW 32.300,00 | KRW 32.500,00 | KRW 31.000,00 | 1,50M |
| 2026-06-10 | KRW 33.250,00 | -0,60 % | KRW 33.450,00 | KRW 35.000,00 | KRW 32.000,00 | 101 |
| 2026-06-09 | KRW 33.450,00 | +0,45 % | KRW 33.600,00 | KRW 34.350,00 | KRW 32.500,00 | 741,42K |
| 2026-06-08 | KRW 33.300,00 | -7,24 % | KRW 33.250,00 | KRW 34.050,00 | KRW 32.700,00 | 798,85K |
| 2026-06-05 | KRW 35.900,00 | -5,65 % | KRW 38.500,00 | KRW 38.600,00 | KRW 35.150,00 | 673,80K |
| 2026-06-04 | KRW 38.050,00 | +0,53 % | KRW 37.550,00 | KRW 38.800,00 | KRW 36.900,00 | 714,20K |
| 2026-06-02 | KRW 37.850,00 | -3,20 % | KRW 38.150,00 | KRW 38.350,00 | KRW 36.600,00 | 986,56K |
| 2026-06-01 | KRW 39.100,00 | -2,62 % | KRW 39.250,00 | KRW 40.150,00 | KRW 38.000,00 | 1,10M |
| 2026-05-29 | KRW 40.150,00 | +1,65 % | KRW 39.950,00 | KRW 40.600,00 | KRW 38.650,00 | 926,41K |
| 2026-05-28 | KRW 39.500,00 | -4,59 % | KRW 41.800,00 | KRW 42.550,00 | KRW 38.000,00 | 1,15M |
| 2026-05-27 | KRW 41.400,00 | -1,66 % | KRW 41.850,00 | KRW 42.000,00 | KRW 39.700,00 | 1,21M |
| 2026-05-26 | KRW 42.100,00 | +1,32 % | KRW 42.200,00 | KRW 44.000,00 | KRW 41.000,00 | 1,18M |
| 2026-05-22 | KRW 41.550,00 | +5,99 % | KRW 40.000,00 | KRW 41.650,00 | KRW 39.700,00 | 1,01M |
| 2026-05-21 | KRW 39.200,00 | +7,69 % | KRW 37.750,00 | KRW 40.050,00 | KRW 37.200,00 | 1,11M |
| 2026-05-20 | KRW 36.400,00 | -5,70 % | KRW 38.200,00 | KRW 38.600,00 | KRW 35.500,00 | 1,69M |