Hyundai Steel Company 004020
KRX · South Korea · Non-Energy Minerals
KRW 30,350.00+350.00 (+1.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 30,350.00 | +1.17% | KRW 31,050.00 | KRW 31,050.00 | KRW 29,950.00 | 616.26K |
| 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 |