Hyundai BNG Steel Co., Ltd. 004560
KRX · South Korea · Non-Energy Minerals
KRW 12,380.00+30.00 (+0.24%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,390.00 | +0.32% | KRW 12,440.00 | KRW 12,540.00 | KRW 12,350.00 | 11.70K |
| 2026-10-01 | KRW 12,350.00 | -1.20% | KRW 12,860.00 | KRW 13,000.00 | KRW 12,200.00 | 36.69K |
| 2026-09-30 | KRW 12,500.00 | +1.87% | KRW 12,420.00 | KRW 12,710.00 | KRW 12,340.00 | 24.59K |
| 2026-09-29 | KRW 12,270.00 | -0.89% | KRW 12,380.00 | KRW 12,380.00 | KRW 12,130.00 | 27.46K |
| 2026-09-28 | KRW 12,380.00 | -0.32% | KRW 12,500.00 | KRW 12,700.00 | KRW 12,300.00 | 22.10K |
| 2026-09-23 | KRW 12,420.00 | -0.72% | KRW 12,540.00 | KRW 12,770.00 | KRW 12,350.00 | 34.89K |
| 2026-09-22 | KRW 12,510.00 | -1.57% | KRW 12,800.00 | KRW 12,950.00 | KRW 12,510.00 | 41.02K |
| 2026-09-21 | KRW 12,710.00 | -0.31% | KRW 13,000.00 | KRW 13,200.00 | KRW 12,580.00 | 48.19K |
| 2026-09-18 | KRW 12,750.00 | -0.39% | KRW 12,810.00 | KRW 13,100.00 | KRW 12,650.00 | 66.11K |
| 2026-09-17 | KRW 12,800.00 | +2.40% | KRW 12,500.00 | KRW 12,900.00 | KRW 12,480.00 | 81.02K |
| 2026-09-16 | KRW 12,500.00 | +0.40% | KRW 12,330.00 | KRW 12,710.00 | KRW 12,210.00 | 49.62K |
| 2026-09-15 | KRW 12,450.00 | -1.58% | KRW 12,690.00 | KRW 13,070.00 | KRW 12,210.00 | 157.38K |
| 2026-09-14 | KRW 12,650.00 | +5.59% | KRW 12,000.00 | KRW 12,860.00 | KRW 11,730.00 | 116.84K |
| 2026-09-11 | KRW 11,980.00 | -0.17% | KRW 11,900.00 | KRW 12,070.00 | KRW 11,720.00 | 12.13K |
| 2026-09-10 | KRW 12,000.00 | +1.52% | KRW 11,850.00 | KRW 12,030.00 | KRW 11,620.00 | 15.18K |
| 2026-09-09 | KRW 11,820.00 | +0.85% | KRW 11,620.00 | KRW 11,920.00 | KRW 11,590.00 | 23.37K |
| 2026-09-08 | KRW 11,720.00 | +0.26% | KRW 11,810.00 | KRW 11,970.00 | KRW 11,670.00 | 21.08K |
| 2026-09-07 | KRW 11,690.00 | +0.34% | KRW 11,830.00 | KRW 11,950.00 | KRW 11,300.00 | 31.62K |
| 2026-09-04 | KRW 11,650.00 | +0.52% | KRW 11,700.00 | KRW 11,850.00 | KRW 11,530.00 | 17.00K |
| 2026-09-03 | KRW 11,590.00 | +0.96% | KRW 11,510.00 | KRW 12,050.00 | KRW 11,330.00 | 39.16K |
| 2026-09-02 | KRW 11,480.00 | -1.20% | KRW 11,610.00 | KRW 11,610.00 | KRW 11,370.00 | 15.01K |
| 2026-09-01 | KRW 11,620.00 | -0.60% | KRW 11,680.00 | KRW 11,790.00 | KRW 11,530.00 | 19.55K |
| 2026-08-31 | KRW 11,690.00 | -0.76% | KRW 11,750.00 | KRW 11,750.00 | KRW 11,280.00 | 26.23K |
| 2026-08-28 | KRW 11,780.00 | -0.08% | KRW 11,800.00 | KRW 11,880.00 | KRW 11,630.00 | 19.67K |
| 2026-08-27 | KRW 11,790.00 | +0.17% | KRW 11,900.00 | KRW 12,150.00 | KRW 11,660.00 | 25.15K |
| 2026-08-26 | KRW 11,770.00 | +0.60% | KRW 11,710.00 | KRW 11,810.00 | KRW 11,460.00 | 17.09K |
| 2026-08-25 | KRW 11,700.00 | +2.72% | KRW 11,650.00 | KRW 11,800.00 | KRW 11,200.00 | 21.78K |
| 2026-08-24 | KRW 11,390.00 | +0.98% | KRW 11,330.00 | KRW 11,590.00 | KRW 11,280.00 | 13.77K |
| 2026-08-21 | KRW 11,280.00 | -3.67% | KRW 11,710.00 | KRW 11,710.00 | KRW 11,100.00 | 35.35K |
| 2026-08-20 | KRW 11,710.00 | -0.26% | KRW 11,750.00 | KRW 11,970.00 | KRW 11,520.00 | 30.99K |
| 2026-08-19 | KRW 11,740.00 | -2.09% | KRW 11,800.00 | KRW 11,920.00 | KRW 11,510.00 | 26.09K |
| 2026-08-18 | KRW 11,990.00 | -3.23% | KRW 12,390.00 | KRW 12,390.00 | KRW 11,830.00 | 34.47K |
| 2026-08-14 | KRW 12,390.00 | +1.98% | KRW 12,150.00 | KRW 12,510.00 | KRW 12,100.00 | 43.50K |
| 2026-08-13 | KRW 12,150.00 | -2.02% | KRW 12,410.00 | KRW 12,500.00 | KRW 12,120.00 | 31.53K |
| 2026-08-12 | KRW 12,400.00 | -0.56% | KRW 12,600.00 | KRW 12,600.00 | KRW 12,320.00 | 24.45K |
| 2026-08-11 | KRW 12,470.00 | +0.73% | KRW 12,320.00 | KRW 12,580.00 | KRW 12,220.00 | 36.59K |
| 2026-08-10 | KRW 12,380.00 | +3.17% | KRW 12,050.00 | KRW 12,420.00 | KRW 11,930.00 | 56.06K |
| 2026-08-07 | KRW 12,000.00 | +1.69% | KRW 11,820.00 | KRW 12,000.00 | KRW 11,530.00 | 56.56K |
| 2026-08-06 | KRW 11,800.00 | +1.64% | KRW 11,610.00 | KRW 11,940.00 | KRW 11,370.00 | 54.91K |
| 2026-08-05 | KRW 11,610.00 | +2.56% | KRW 11,500.00 | KRW 11,810.00 | KRW 11,420.00 | 88.99K |
| 2026-08-04 | KRW 11,320.00 | +3.47% | KRW 11,000.00 | KRW 11,430.00 | KRW 11,000.00 | 76.86K |
| 2026-08-03 | KRW 10,940.00 | 0.00% | KRW 10,990.00 | KRW 11,350.00 | KRW 10,790.00 | 35.18K |
| 2026-07-31 | KRW 10,940.00 | +6.94% | KRW 10,450.00 | KRW 11,080.00 | KRW 10,450.00 | 63.05K |
| 2026-07-30 | KRW 10,230.00 | +3.23% | KRW 9,250.00 | KRW 10,640.00 | KRW 9,250.00 | 83.56K |
| 2026-07-29 | KRW 9,910.00 | -6.77% | KRW 10,610.00 | KRW 10,750.00 | KRW 9,730.00 | 167.86K |
| 2026-07-28 | KRW 10,630.00 | -5.34% | KRW 11,060.00 | KRW 11,060.00 | KRW 10,500.00 | 60.12K |
| 2026-07-27 | KRW 11,230.00 | -1.14% | KRW 11,420.00 | KRW 11,660.00 | KRW 11,150.00 | 22.51K |
| 2026-07-24 | KRW 11,360.00 | -1.22% | KRW 11,430.00 | KRW 11,690.00 | KRW 11,200.00 | 35.86K |
| 2026-07-23 | KRW 11,500.00 | +7.48% | KRW 10,850.00 | KRW 11,560.00 | KRW 10,200.00 | 55.46K |
| 2026-07-22 | KRW 10,700.00 | -0.09% | KRW 10,780.00 | KRW 11,100.00 | KRW 10,700.00 | 41.25K |
| 2026-07-21 | KRW 10,710.00 | +0.66% | KRW 10,600.00 | KRW 10,900.00 | KRW 10,430.00 | 35.51K |
| 2026-07-20 | KRW 10,640.00 | -4.83% | KRW 11,180.00 | KRW 11,180.00 | KRW 10,570.00 | 51.10K |
| 2026-07-16 | KRW 11,180.00 | -0.80% | KRW 11,250.00 | KRW 11,290.00 | KRW 10,960.00 | 30.23K |
| 2026-07-15 | KRW 11,270.00 | +3.21% | KRW 10,940.00 | KRW 11,290.00 | KRW 10,940.00 | 22.49K |
| 2026-07-14 | KRW 10,920.00 | +0.83% | KRW 10,830.00 | KRW 11,040.00 | KRW 10,620.00 | 96.84K |
| 2026-07-13 | KRW 10,830.00 | -4.07% | KRW 11,400.00 | KRW 11,580.00 | KRW 10,800.00 | 65.03K |
| 2026-07-10 | KRW 11,290.00 | +5.71% | KRW 10,700.00 | KRW 11,600.00 | KRW 10,700.00 | 44.98K |
| 2026-07-09 | KRW 10,680.00 | -2.20% | KRW 10,730.00 | KRW 11,130.00 | KRW 10,580.00 | 64.96K |
| 2026-07-08 | KRW 10,920.00 | -3.11% | KRW 11,180.00 | KRW 11,550.00 | KRW 10,860.00 | 91.21K |
| 2026-07-07 | KRW 11,270.00 | -2.42% | KRW 11,470.00 | KRW 11,700.00 | KRW 11,060.00 | 44.43K |
| 2026-07-06 | KRW 11,550.00 | 0.00% | KRW 11,700.00 | KRW 11,860.00 | KRW 11,260.00 | 32.62K |
| 2026-07-03 | KRW 11,550.00 | +3.03% | KRW 11,200.00 | KRW 11,690.00 | KRW 10,890.00 | 39.06K |
| 2026-07-02 | KRW 11,210.00 | -4.11% | KRW 11,470.00 | KRW 11,800.00 | KRW 11,120.00 | 46.62K |
| 2026-07-01 | KRW 11,690.00 | +1.92% | KRW 11,480.00 | KRW 12,060.00 | KRW 11,400.00 | 60.08K |
| 2026-06-30 | KRW 11,470.00 | -3.37% | KRW 11,960.00 | KRW 12,030.00 | KRW 11,460.00 | 24.53K |
| 2026-06-29 | KRW 11,870.00 | +8.40% | KRW 11,010.00 | KRW 12,010.00 | KRW 11,000.00 | 71.75K |
| 2026-06-26 | KRW 10,950.00 | -4.20% | KRW 11,330.00 | KRW 11,400.00 | KRW 10,600.00 | 95.66K |
| 2026-06-25 | KRW 11,430.00 | -0.61% | KRW 11,520.00 | KRW 11,800.00 | KRW 11,270.00 | 57.58K |
| 2026-06-24 | KRW 11,500.00 | +2.50% | KRW 11,210.00 | KRW 11,840.00 | KRW 11,200.00 | 80.88K |
| 2026-06-23 | KRW 11,220.00 | -7.58% | KRW 12,140.00 | KRW 12,260.00 | KRW 11,220.00 | 163.58K |
| 2026-06-22 | KRW 12,140.00 | -3.27% | KRW 12,510.00 | KRW 12,700.00 | KRW 12,040.00 | 86.13K |
| 2026-06-19 | KRW 12,550.00 | -2.94% | KRW 12,930.00 | KRW 13,050.00 | KRW 12,310.00 | 94.68K |
| 2026-06-18 | KRW 12,930.00 | -4.29% | KRW 13,480.00 | KRW 13,730.00 | KRW 12,830.00 | 88.33K |
| 2026-06-17 | KRW 13,510.00 | -2.10% | KRW 13,910.00 | KRW 14,350.00 | KRW 13,450.00 | 81.48K |
| 2026-06-16 | KRW 13,800.00 | -0.36% | KRW 13,920.00 | KRW 14,150.00 | KRW 13,630.00 | 44.47K |
| 2026-06-15 | KRW 13,850.00 | -1.28% | KRW 14,150.00 | KRW 14,600.00 | KRW 13,850.00 | 59.71K |
| 2026-06-12 | KRW 14,030.00 | +12.15% | KRW 12,750.00 | KRW 15,050.00 | KRW 12,750.00 | 287.85K |
| 2026-06-11 | KRW 12,510.00 | +0.08% | KRW 12,310.00 | KRW 12,560.00 | KRW 12,110.00 | 78.82K |
| 2026-06-10 | KRW 12,500.00 | -0.71% | KRW 12,420.00 | KRW 12,860.00 | KRW 12,240.00 | 2 |
| 2026-06-09 | KRW 12,590.00 | +4.05% | KRW 12,230.00 | KRW 12,930.00 | KRW 12,230.00 | 82.27K |
| 2026-06-08 | KRW 12,100.00 | -8.47% | KRW 12,600.00 | KRW 12,630.00 | KRW 12,100.00 | 291.15K |
| 2026-06-05 | KRW 13,220.00 | -4.13% | KRW 13,650.00 | KRW 13,790.00 | KRW 13,000.00 | 84.92K |
| 2026-06-04 | KRW 13,790.00 | -1.71% | KRW 13,620.00 | KRW 14,290.00 | KRW 13,620.00 | 66.09K |
| 2026-06-02 | KRW 14,030.00 | -1.89% | KRW 14,290.00 | KRW 14,290.00 | KRW 13,850.00 | 98.89K |
| 2026-06-01 | KRW 14,300.00 | -2.72% | KRW 14,980.00 | KRW 14,980.00 | KRW 14,080.00 | 100.02K |
| 2026-05-29 | KRW 14,700.00 | -2.52% | KRW 15,080.00 | KRW 15,220.00 | KRW 13,870.00 | 104.11K |
| 2026-05-28 | KRW 15,080.00 | -3.33% | KRW 15,660.00 | KRW 16,110.00 | KRW 14,600.00 | 163.16K |
| 2026-05-27 | KRW 15,600.00 | -5.45% | KRW 16,360.00 | KRW 16,740.00 | KRW 15,560.00 | 170.39K |
| 2026-05-26 | KRW 16,500.00 | -1.96% | KRW 16,840.00 | KRW 17,150.00 | KRW 16,200.00 | 95.39K |
| 2026-05-22 | KRW 16,830.00 | -1.00% | KRW 17,110.00 | KRW 17,740.00 | KRW 16,730.00 | 110.60K |