Hyundai Steel Company 004020
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 30.350,00+350,00 (+%1,17)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |