Hyundai Steel Company (KRX:004020)
South Korea
· Delayed Price · Currency is KRW 31,500
+1,100 (3.62%)
At close: Dec 5, 2025
Hyundai Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,250.00 | 31,600.00 | 30,050.00 | 31,500.00 | 31,500.00 | 3.62% | 374,061 |
| Dec 4, 2025 | 30,200.00 | 30,400.00 | 29,900.00 | 30,400.00 | 30,400.00 | - | 295,274 |
| Dec 3, 2025 | 30,300.00 | 30,550.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.16% | 247,064 |
| Dec 2, 2025 | 30,100.00 | 30,500.00 | 29,800.00 | 30,450.00 | 30,450.00 | 1.33% | 330,118 |
| Dec 1, 2025 | 30,450.00 | 30,700.00 | 29,850.00 | 30,050.00 | 30,050.00 | -0.50% | 190,345 |
| Nov 28, 2025 | 30,450.00 | 30,600.00 | 30,100.00 | 30,200.00 | 30,200.00 | -0.17% | 246,588 |
| Nov 27, 2025 | 30,000.00 | 30,450.00 | 30,000.00 | 30,250.00 | 30,250.00 | - | 175,980 |
| Nov 26, 2025 | 29,700.00 | 30,300.00 | 29,600.00 | 30,250.00 | 30,250.00 | 3.24% | 309,570 |
| Nov 25, 2025 | 29,550.00 | 29,600.00 | 29,000.00 | 29,300.00 | 29,300.00 | 0.69% | 344,455 |
| Nov 24, 2025 | 30,200.00 | 30,300.00 | 29,100.00 | 29,100.00 | 29,100.00 | -2.84% | 512,514 |
| Nov 21, 2025 | 30,200.00 | 30,400.00 | 29,750.00 | 29,950.00 | 29,950.00 | -3.07% | 303,053 |
| Nov 20, 2025 | 30,700.00 | 31,400.00 | 30,550.00 | 30,900.00 | 30,900.00 | 1.98% | 393,936 |
| Nov 19, 2025 | 30,750.00 | 30,800.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.33% | 365,631 |
| Nov 18, 2025 | 31,700.00 | 31,850.00 | 30,200.00 | 30,200.00 | 30,200.00 | -5.48% | 495,549 |
| Nov 17, 2025 | 32,300.00 | 32,450.00 | 31,650.00 | 31,950.00 | 31,950.00 | -0.62% | 232,167 |
| Nov 14, 2025 | 32,050.00 | 32,850.00 | 31,800.00 | 32,150.00 | 32,150.00 | -0.77% | 315,020 |
| Nov 13, 2025 | 32,000.00 | 32,750.00 | 31,750.00 | 32,400.00 | 32,400.00 | 0.31% | 425,692 |
| Nov 12, 2025 | 31,650.00 | 32,700.00 | 31,400.00 | 32,300.00 | 32,300.00 | 2.05% | 644,104 |
| Nov 11, 2025 | 31,750.00 | 32,050.00 | 31,250.00 | 31,650.00 | 31,650.00 | -0.78% | 251,090 |
| Nov 10, 2025 | 30,800.00 | 32,200.00 | 30,600.00 | 31,900.00 | 31,900.00 | 4.59% | 401,614 |
| Nov 7, 2025 | 30,550.00 | 30,950.00 | 30,050.00 | 30,500.00 | 30,500.00 | -1.61% | 276,605 |
| Nov 6, 2025 | 31,450.00 | 31,500.00 | 30,250.00 | 31,000.00 | 31,000.00 | -0.48% | 570,889 |
| Nov 5, 2025 | 32,100.00 | 32,100.00 | 30,250.00 | 31,150.00 | 31,150.00 | -2.20% | 586,376 |
| Nov 4, 2025 | 32,400.00 | 32,500.00 | 31,600.00 | 31,850.00 | 31,850.00 | -1.70% | 622,523 |
| Nov 3, 2025 | 33,150.00 | 33,300.00 | 32,100.00 | 32,400.00 | 32,400.00 | -1.82% | 715,093 |
| Oct 31, 2025 | 33,450.00 | 33,600.00 | 32,600.00 | 33,000.00 | 33,000.00 | -1.35% | 583,358 |
| Oct 30, 2025 | 35,050.00 | 35,400.00 | 33,200.00 | 33,450.00 | 33,450.00 | -1.76% | 847,367 |
| Oct 29, 2025 | 34,100.00 | 34,500.00 | 33,550.00 | 34,050.00 | 34,050.00 | 0.89% | 394,670 |
| Oct 28, 2025 | 34,150.00 | 34,150.00 | 33,350.00 | 33,750.00 | 33,750.00 | -0.74% | 471,642 |
| Oct 27, 2025 | 34,400.00 | 34,650.00 | 33,700.00 | 34,000.00 | 34,000.00 | -0.44% | 480,084 |
| Oct 24, 2025 | 33,950.00 | 34,250.00 | 33,500.00 | 34,150.00 | 34,150.00 | 1.79% | 415,038 |
| Oct 23, 2025 | 34,500.00 | 34,500.00 | 33,550.00 | 33,550.00 | 33,550.00 | -2.47% | 348,689 |
| Oct 22, 2025 | 33,600.00 | 34,650.00 | 33,400.00 | 34,400.00 | 34,400.00 | 3.30% | 459,173 |
| Oct 21, 2025 | 33,600.00 | 34,375.00 | 33,050.00 | 33,300.00 | 33,300.00 | -0.60% | 446,541 |
| Oct 20, 2025 | 33,350.00 | 33,650.00 | 32,400.00 | 33,500.00 | 33,500.00 | 0.60% | 341,888 |
| Oct 17, 2025 | 33,500.00 | 33,900.00 | 33,150.00 | 33,300.00 | 33,300.00 | -0.89% | 322,340 |
| Oct 16, 2025 | 33,500.00 | 34,750.00 | 33,400.00 | 33,600.00 | 33,600.00 | 2.13% | 617,623 |
| Oct 15, 2025 | 32,500.00 | 33,050.00 | 32,500.00 | 32,900.00 | 32,900.00 | 1.23% | 332,714 |
| Oct 14, 2025 | 32,600.00 | 33,300.00 | 32,400.00 | 32,500.00 | 32,500.00 | -1.22% | 358,762 |
| Oct 13, 2025 | 32,700.00 | 33,150.00 | 32,150.00 | 32,900.00 | 32,900.00 | 1.08% | 367,790 |
| Oct 10, 2025 | 32,200.00 | 33,150.00 | 31,750.00 | 32,550.00 | 32,550.00 | -1.96% | 594,973 |
| Oct 2, 2025 | 33,350.00 | 33,800.00 | 33,150.00 | 33,200.00 | 33,200.00 | 0.15% | 447,706 |
| Oct 1, 2025 | 34,100.00 | 34,400.00 | 32,850.00 | 33,150.00 | 33,150.00 | -2.36% | 466,444 |
| Sep 30, 2025 | 34,550.00 | 34,900.00 | 33,750.00 | 33,950.00 | 33,950.00 | -2.58% | 375,454 |
| Sep 29, 2025 | 35,500.00 | 35,550.00 | 34,700.00 | 34,850.00 | 34,850.00 | -0.85% | 255,537 |
| Sep 26, 2025 | 35,550.00 | 35,550.00 | 34,900.00 | 35,150.00 | 35,150.00 | -2.23% | 248,139 |
| Sep 25, 2025 | 36,150.00 | 36,400.00 | 35,550.00 | 35,950.00 | 35,950.00 | -0.96% | 245,574 |
| Sep 24, 2025 | 36,400.00 | 36,500.00 | 35,900.00 | 36,300.00 | 36,300.00 | 0.41% | 195,286 |
| Sep 23, 2025 | 36,400.00 | 36,800.00 | 35,950.00 | 36,150.00 | 36,150.00 | -1.09% | 328,209 |
| Sep 22, 2025 | 37,300.00 | 37,300.00 | 36,450.00 | 36,550.00 | 36,550.00 | -2.53% | 339,388 |
| Sep 19, 2025 | 37,100.00 | 37,850.00 | 36,900.00 | 37,500.00 | 37,500.00 | 1.35% | 473,680 |
| Sep 18, 2025 | 37,100.00 | 37,450.00 | 36,850.00 | 37,000.00 | 37,000.00 | -0.27% | 284,529 |
| Sep 17, 2025 | 36,150.00 | 37,800.00 | 35,950.00 | 37,100.00 | 37,100.00 | 2.77% | 505,708 |
| Sep 16, 2025 | 36,700.00 | 36,950.00 | 35,900.00 | 36,100.00 | 36,100.00 | -2.30% | 390,338 |
| Sep 15, 2025 | 36,350.00 | 37,500.00 | 36,350.00 | 36,950.00 | 36,950.00 | 1.65% | 450,154 |
| Sep 12, 2025 | 36,800.00 | 37,000.00 | 36,250.00 | 36,350.00 | 36,350.00 | -1.76% | 597,605 |
| Sep 11, 2025 | 37,200.00 | 37,250.00 | 36,100.00 | 37,000.00 | 37,000.00 | 0.14% | 999,115 |
| Sep 10, 2025 | 35,900.00 | 37,300.00 | 35,900.00 | 36,950.00 | 36,950.00 | 2.64% | 769,458 |
| Sep 9, 2025 | 35,400.00 | 36,300.00 | 35,300.00 | 36,000.00 | 36,000.00 | 1.55% | 522,051 |
| Sep 8, 2025 | 34,750.00 | 35,550.00 | 34,500.00 | 35,450.00 | 35,450.00 | 1.87% | 461,874 |
| Sep 5, 2025 | 33,550.00 | 35,000.00 | 33,400.00 | 34,800.00 | 34,800.00 | 4.35% | 1,016,660 |
| Sep 4, 2025 | 32,500.00 | 33,900.00 | 32,200.00 | 33,350.00 | 33,350.00 | 1.83% | 752,884 |
| Sep 3, 2025 | 31,300.00 | 33,000.00 | 31,300.00 | 32,750.00 | 32,750.00 | 4.63% | 600,627 |
| Sep 2, 2025 | 31,750.00 | 32,000.00 | 31,050.00 | 31,300.00 | 31,300.00 | -1.42% | 466,960 |
| Sep 1, 2025 | 31,950.00 | 32,250.00 | 31,350.00 | 31,750.00 | 31,750.00 | -1.09% | 330,481 |
| Aug 29, 2025 | 32,100.00 | 32,150.00 | 31,500.00 | 32,100.00 | 32,100.00 | 0.47% | 706,405 |
| Aug 28, 2025 | 31,850.00 | 31,950.00 | 31,500.00 | 31,950.00 | 31,950.00 | -1.08% | 574,720 |
| Aug 27, 2025 | 32,900.00 | 32,900.00 | 31,850.00 | 32,300.00 | 32,300.00 | -1.37% | 664,476 |
| Aug 26, 2025 | 32,250.00 | 32,850.00 | 32,150.00 | 32,750.00 | 32,750.00 | 0.92% | 461,705 |
| Aug 25, 2025 | 32,650.00 | 32,900.00 | 32,050.00 | 32,450.00 | 32,450.00 | -0.46% | 461,746 |
| Aug 22, 2025 | 33,000.00 | 33,400.00 | 32,400.00 | 32,600.00 | 32,600.00 | -1.21% | 244,599 |
| Aug 21, 2025 | 32,350.00 | 33,350.00 | 32,350.00 | 33,000.00 | 33,000.00 | 2.01% | 395,199 |
| Aug 20, 2025 | 32,500.00 | 32,550.00 | 31,000.00 | 32,350.00 | 32,350.00 | -0.46% | 471,497 |
| Aug 19, 2025 | 32,450.00 | 32,500.00 | 31,700.00 | 32,500.00 | 32,500.00 | 0.46% | 350,814 |
| Aug 18, 2025 | 32,550.00 | 33,200.00 | 32,200.00 | 32,350.00 | 32,350.00 | -1.97% | 491,591 |
| Aug 14, 2025 | 33,500.00 | 33,800.00 | 32,800.00 | 33,000.00 | 33,000.00 | -1.49% | 573,960 |
| Aug 13, 2025 | 33,750.00 | 33,750.00 | 32,500.00 | 33,500.00 | 33,500.00 | -0.45% | 508,498 |
| Aug 12, 2025 | 33,200.00 | 33,750.00 | 33,200.00 | 33,650.00 | 33,650.00 | 0.60% | 333,388 |
| Aug 11, 2025 | 33,150.00 | 33,900.00 | 33,100.00 | 33,450.00 | 33,450.00 | 0.90% | 481,722 |
| Aug 8, 2025 | 33,950.00 | 34,000.00 | 32,900.00 | 33,150.00 | 33,150.00 | -2.36% | 460,749 |
| Aug 7, 2025 | 33,700.00 | 33,950.00 | 33,250.00 | 33,950.00 | 33,950.00 | 1.04% | 368,956 |
| Aug 6, 2025 | 32,650.00 | 33,850.00 | 32,250.00 | 33,600.00 | 33,600.00 | 2.91% | 599,884 |
| Aug 5, 2025 | 33,100.00 | 33,200.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.46% | 515,078 |
| Aug 4, 2025 | 33,300.00 | 33,950.00 | 32,000.00 | 32,500.00 | 32,500.00 | -4.97% | 1,027,226 |
| Aug 1, 2025 | 34,600.00 | 35,050.00 | 33,300.00 | 34,200.00 | 34,200.00 | -4.20% | 952,941 |
| Jul 31, 2025 | 36,150.00 | 36,900.00 | 35,400.00 | 35,700.00 | 35,700.00 | -0.28% | 658,287 |
| Jul 30, 2025 | 36,750.00 | 37,200.00 | 35,550.00 | 35,800.00 | 35,800.00 | -4.53% | 808,598 |
| Jul 29, 2025 | 36,550.00 | 37,500.00 | 35,150.00 | 37,500.00 | 37,500.00 | 1.63% | 833,336 |
| Jul 28, 2025 | 36,800.00 | 37,400.00 | 36,400.00 | 36,900.00 | 36,900.00 | -1.86% | 572,681 |
| Jul 25, 2025 | 36,650.00 | 38,100.00 | 36,600.00 | 37,600.00 | 37,600.00 | 2.31% | 1,048,202 |
| Jul 24, 2025 | 38,050.00 | 38,100.00 | 36,150.00 | 36,750.00 | 36,750.00 | -1.87% | 1,273,196 |
| Jul 23, 2025 | 37,350.00 | 38,450.00 | 36,700.00 | 37,450.00 | 37,450.00 | 2.46% | 1,132,890 |
| Jul 22, 2025 | 36,600.00 | 37,300.00 | 35,900.00 | 36,550.00 | 36,550.00 | -0.27% | 685,078 |
| Jul 21, 2025 | 34,950.00 | 37,450.00 | 34,700.00 | 36,650.00 | 36,650.00 | 5.32% | 1,501,219 |
| Jul 18, 2025 | 35,150.00 | 35,750.00 | 34,550.00 | 34,800.00 | 34,800.00 | -1.00% | 331,610 |
| Jul 17, 2025 | 34,850.00 | 35,350.00 | 34,100.00 | 35,150.00 | 35,150.00 | 0.86% | 511,842 |
| Jul 16, 2025 | 35,100.00 | 36,150.00 | 34,700.00 | 34,850.00 | 34,850.00 | -0.99% | 770,307 |
| Jul 15, 2025 | 35,300.00 | 35,550.00 | 34,700.00 | 35,200.00 | 35,200.00 | 0.14% | 612,907 |
| Jul 14, 2025 | 34,750.00 | 35,800.00 | 34,200.00 | 35,150.00 | 35,150.00 | 0.43% | 817,520 |
| Jul 11, 2025 | 33,900.00 | 36,200.00 | 33,800.00 | 35,000.00 | 35,000.00 | 5.90% | 2,804,575 |