Hyundai Steel Company (KRX:004020)
South Korea
· Delayed Price · Currency is KRW 45,750
+1,650 (3.74%)
Apr 29, 2026, 3:30 PM KST
Hyundai Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46,250.00 | 47,800.00 | 45,400.00 | 45,750.00 | 45,750.00 | 3.74% | 2,503,541 |
| Apr 28, 2026 | 44,250.00 | 46,550.00 | 44,100.00 | 44,100.00 | 44,100.00 | 1.26% | 2,193,438 |
| Apr 27, 2026 | 43,500.00 | 44,150.00 | 41,400.00 | 43,550.00 | 43,550.00 | 2.47% | 1,592,940 |
| Apr 24, 2026 | 42,350.00 | 42,900.00 | 38,650.00 | 42,500.00 | 42,500.00 | 3.03% | 2,689,219 |
| Apr 23, 2026 | 40,550.00 | 41,400.00 | 39,400.00 | 41,250.00 | 41,250.00 | 2.87% | 1,157,731 |
| Apr 22, 2026 | 40,400.00 | 40,650.00 | 39,550.00 | 40,100.00 | 40,100.00 | -0.62% | 580,554 |
| Apr 21, 2026 | 39,300.00 | 40,700.00 | 39,300.00 | 40,350.00 | 40,350.00 | 4.81% | 1,371,367 |
| Apr 20, 2026 | 38,950.00 | 38,950.00 | 38,200.00 | 38,500.00 | 38,500.00 | -1.53% | 478,135 |
| Apr 17, 2026 | 39,900.00 | 39,950.00 | 38,850.00 | 39,100.00 | 39,100.00 | -1.64% | 638,534 |
| Apr 16, 2026 | 40,350.00 | 40,650.00 | 39,300.00 | 39,750.00 | 39,750.00 | -0.63% | 704,171 |
| Apr 15, 2026 | 40,500.00 | 41,350.00 | 39,350.00 | 40,000.00 | 40,000.00 | 1.14% | 788,642 |
| Apr 14, 2026 | 39,600.00 | 40,400.00 | 38,900.00 | 39,550.00 | 39,550.00 | 2.73% | 998,263 |
| Apr 13, 2026 | 39,050.00 | 39,450.00 | 38,150.00 | 38,500.00 | 38,500.00 | -4.70% | 752,861 |
| Apr 10, 2026 | 40,450.00 | 40,800.00 | 39,250.00 | 40,400.00 | 40,400.00 | 3.06% | 1,032,719 |
| Apr 9, 2026 | 38,650.00 | 40,300.00 | 37,700.00 | 39,200.00 | 39,200.00 | 3.57% | 1,731,024 |
| Apr 8, 2026 | 36,000.00 | 38,400.00 | 35,700.00 | 37,850.00 | 37,850.00 | 9.87% | 1,481,366 |
| Apr 7, 2026 | 34,300.00 | 35,450.00 | 34,100.00 | 34,450.00 | 34,450.00 | 0.88% | 646,207 |
| Apr 6, 2026 | 34,450.00 | 34,600.00 | 33,600.00 | 34,150.00 | 34,150.00 | -0.29% | 692,769 |
| Apr 3, 2026 | 34,900.00 | 36,300.00 | 34,000.00 | 34,250.00 | 34,250.00 | 2.39% | 1,116,312 |
| Apr 2, 2026 | 35,750.00 | 36,000.00 | 33,050.00 | 33,450.00 | 33,450.00 | -6.30% | 1,168,958 |
| Apr 1, 2026 | 35,000.00 | 35,900.00 | 34,250.00 | 35,700.00 | 35,700.00 | 6.09% | 640,807 |
| Mar 31, 2026 | 33,850.00 | 34,900.00 | 33,200.00 | 33,650.00 | 33,650.00 | -1.61% | 679,177 |
| Mar 30, 2026 | 33,450.00 | 34,550.00 | 33,150.00 | 34,200.00 | 34,200.00 | -2.29% | 459,977 |
| Mar 27, 2026 | 34,050.00 | 35,150.00 | 33,500.00 | 35,000.00 | 34,500.00 | 0.14% | 435,824 |
| Mar 26, 2026 | 35,300.00 | 35,900.00 | 34,800.00 | 34,950.00 | 34,450.71 | -2.10% | 520,789 |
| Mar 25, 2026 | 35,850.00 | 36,250.00 | 35,350.00 | 35,700.00 | 35,190.00 | 1.28% | 487,632 |
| Mar 24, 2026 | 35,750.00 | 35,750.00 | 34,100.00 | 35,250.00 | 34,746.43 | 2.17% | 621,955 |
| Mar 23, 2026 | 35,850.00 | 35,900.00 | 34,300.00 | 34,500.00 | 34,007.14 | -7.88% | 826,712 |
| Mar 20, 2026 | 36,350.00 | 38,000.00 | 36,000.00 | 37,450.00 | 36,915.00 | 4.46% | 1,577,759 |
| Mar 19, 2026 | 36,250.00 | 36,400.00 | 35,750.00 | 35,850.00 | 35,337.86 | -3.76% | 502,882 |
| Mar 18, 2026 | 36,050.00 | 37,400.00 | 35,750.00 | 37,250.00 | 36,717.86 | 4.78% | 815,069 |
| Mar 17, 2026 | 35,500.00 | 36,350.00 | 35,150.00 | 35,550.00 | 35,042.14 | 1.86% | 978,517 |
| Mar 16, 2026 | 36,400.00 | 36,600.00 | 34,100.00 | 34,900.00 | 34,401.43 | -5.68% | 1,702,347 |
| Mar 13, 2026 | 36,750.00 | 37,800.00 | 36,450.00 | 37,000.00 | 36,471.43 | -2.25% | 886,895 |
| Mar 12, 2026 | 37,300.00 | 38,950.00 | 37,200.00 | 37,850.00 | 37,309.29 | 1.20% | 1,491,587 |
| Mar 11, 2026 | 38,500.00 | 39,150.00 | 37,050.00 | 37,400.00 | 36,865.71 | 1.91% | 1,421,065 |
| Mar 10, 2026 | 39,000.00 | 39,150.00 | 36,400.00 | 36,700.00 | 36,175.71 | -0.54% | 1,570,233 |
| Mar 9, 2026 | 37,050.00 | 37,650.00 | 35,400.00 | 36,900.00 | 36,372.86 | -7.17% | 1,354,175 |
| Mar 6, 2026 | 35,000.00 | 40,950.00 | 34,950.00 | 39,750.00 | 39,182.14 | 11.03% | 3,530,672 |
| Mar 5, 2026 | 36,500.00 | 37,400.00 | 35,100.00 | 35,800.00 | 35,288.57 | 6.07% | 1,726,002 |
| Mar 4, 2026 | 38,650.00 | 39,550.00 | 33,600.00 | 33,750.00 | 33,267.86 | -18.48% | 2,528,845 |
| Mar 3, 2026 | 48,300.00 | 48,500.00 | 41,300.00 | 41,400.00 | 40,808.57 | -10.97% | 4,178,141 |
| Feb 27, 2026 | 38,800.00 | 50,400.00 | 38,750.00 | 46,500.00 | 45,835.71 | 19.85% | 11,952,350 |
| Feb 26, 2026 | 39,100.00 | 39,750.00 | 38,150.00 | 38,800.00 | 38,245.71 | 1.70% | 1,346,225 |
| Feb 25, 2026 | 37,500.00 | 38,850.00 | 36,950.00 | 38,150.00 | 37,605.00 | 3.53% | 1,392,335 |
| Feb 24, 2026 | 37,350.00 | 37,700.00 | 36,800.00 | 36,850.00 | 36,323.57 | -0.54% | 811,611 |
| Feb 23, 2026 | 39,150.00 | 39,250.00 | 36,600.00 | 37,050.00 | 36,520.71 | -4.88% | 1,485,183 |
| Feb 20, 2026 | 36,000.00 | 40,300.00 | 35,950.00 | 38,950.00 | 38,393.57 | 11.76% | 3,651,894 |
| Feb 19, 2026 | 34,650.00 | 35,300.00 | 34,200.00 | 34,850.00 | 34,352.14 | 4.03% | 862,781 |
| Feb 13, 2026 | 33,650.00 | 34,300.00 | 33,150.00 | 33,500.00 | 33,021.43 | -0.89% | 575,962 |
| Feb 12, 2026 | 34,400.00 | 34,400.00 | 33,400.00 | 33,800.00 | 33,317.14 | -1.02% | 1,067,720 |
| Feb 11, 2026 | 32,400.00 | 35,000.00 | 32,050.00 | 34,150.00 | 33,662.14 | 6.72% | 2,341,831 |
| Feb 10, 2026 | 32,050.00 | 32,500.00 | 31,750.00 | 32,000.00 | 31,542.86 | 0.63% | 789,732 |
| Feb 9, 2026 | 31,800.00 | 32,200.00 | 31,300.00 | 31,800.00 | 31,345.71 | 2.91% | 589,783 |
| Feb 6, 2026 | 30,350.00 | 31,900.00 | 29,950.00 | 30,900.00 | 30,458.57 | 0.65% | 1,055,885 |
| Feb 5, 2026 | 31,000.00 | 31,600.00 | 30,600.00 | 30,700.00 | 30,261.43 | -1.92% | 782,681 |
| Feb 4, 2026 | 30,550.00 | 31,550.00 | 30,400.00 | 31,300.00 | 30,852.86 | 2.45% | 610,993 |
| Feb 3, 2026 | 30,200.00 | 30,650.00 | 29,750.00 | 30,550.00 | 30,113.57 | 3.38% | 770,646 |
| Feb 2, 2026 | 30,650.00 | 30,800.00 | 29,450.00 | 29,550.00 | 29,127.86 | -5.44% | 1,458,838 |
| Jan 30, 2026 | 31,750.00 | 31,800.00 | 30,700.00 | 31,250.00 | 30,803.57 | -0.95% | 810,865 |
| Jan 29, 2026 | 32,300.00 | 32,300.00 | 31,000.00 | 31,550.00 | 31,099.29 | -2.62% | 1,296,649 |
| Jan 28, 2026 | 32,850.00 | 32,900.00 | 31,950.00 | 32,400.00 | 31,937.14 | - | 780,960 |
| Jan 27, 2026 | 33,000.00 | 33,200.00 | 32,400.00 | 32,400.00 | 31,937.14 | -4.00% | 1,041,915 |
| Jan 26, 2026 | 34,150.00 | 35,050.00 | 33,550.00 | 33,750.00 | 33,267.86 | -3.43% | 930,902 |
| Jan 23, 2026 | 34,600.00 | 35,500.00 | 33,550.00 | 34,950.00 | 34,450.71 | 3.10% | 1,615,823 |
| Jan 22, 2026 | 31,950.00 | 36,200.00 | 31,650.00 | 33,900.00 | 33,415.71 | 7.96% | 3,526,308 |
| Jan 21, 2026 | 30,900.00 | 31,500.00 | 30,650.00 | 31,400.00 | 30,951.43 | -0.79% | 712,619 |
| Jan 20, 2026 | 31,800.00 | 32,700.00 | 31,050.00 | 31,650.00 | 31,197.86 | -0.31% | 803,842 |
| Jan 19, 2026 | 30,850.00 | 31,900.00 | 30,550.00 | 31,750.00 | 31,296.43 | 2.92% | 711,275 |
| Jan 16, 2026 | 32,400.00 | 32,400.00 | 30,700.00 | 30,850.00 | 30,409.29 | -3.89% | 769,907 |
| Jan 15, 2026 | 31,050.00 | 32,400.00 | 30,800.00 | 32,100.00 | 31,641.43 | 4.22% | 908,906 |
| Jan 14, 2026 | 31,500.00 | 31,550.00 | 30,550.00 | 30,800.00 | 30,360.00 | -1.44% | 616,864 |
| Jan 13, 2026 | 30,400.00 | 31,500.00 | 30,150.00 | 31,250.00 | 30,803.57 | 3.31% | 1,101,139 |
| Jan 12, 2026 | 30,000.00 | 30,700.00 | 29,850.00 | 30,250.00 | 29,817.86 | 3.60% | 867,063 |
| Jan 9, 2026 | 29,350.00 | 29,750.00 | 28,950.00 | 29,200.00 | 28,782.86 | 0.52% | 544,940 |
| Jan 8, 2026 | 29,650.00 | 30,000.00 | 28,950.00 | 29,050.00 | 28,635.00 | -0.34% | 683,893 |
| Jan 7, 2026 | 29,500.00 | 29,850.00 | 28,700.00 | 29,150.00 | 28,733.57 | -1.69% | 615,522 |
| Jan 6, 2026 | 30,250.00 | 30,300.00 | 29,400.00 | 29,650.00 | 29,226.43 | -1.33% | 597,189 |
| Jan 5, 2026 | 30,600.00 | 31,250.00 | 29,850.00 | 30,050.00 | 29,620.71 | -1.80% | 628,578 |
| Jan 2, 2026 | 31,150.00 | 31,200.00 | 30,500.00 | 30,600.00 | 30,162.86 | -1.45% | 289,271 |
| Dec 30, 2025 | 31,000.00 | 31,150.00 | 30,600.00 | 31,050.00 | 30,606.43 | -0.64% | 243,451 |
| Dec 29, 2025 | 30,750.00 | 31,525.00 | 30,550.00 | 31,250.00 | 30,803.57 | 0.16% | 281,593 |
| Dec 26, 2025 | 31,650.00 | 32,250.00 | 31,200.00 | 31,200.00 | 30,754.29 | -1.42% | 258,887 |
| Dec 24, 2025 | 30,900.00 | 32,700.00 | 30,750.00 | 31,650.00 | 31,197.86 | 2.93% | 659,078 |
| Dec 23, 2025 | 30,700.00 | 31,100.00 | 30,500.00 | 30,750.00 | 30,310.71 | 0.33% | 208,896 |
| Dec 22, 2025 | 30,650.00 | 30,650.00 | 30,250.00 | 30,650.00 | 30,212.14 | 0.33% | 287,904 |
| Dec 19, 2025 | 30,500.00 | 30,750.00 | 29,950.00 | 30,550.00 | 30,113.57 | 0.49% | 468,064 |
| Dec 18, 2025 | 31,150.00 | 31,200.00 | 29,950.00 | 30,400.00 | 29,965.71 | -3.65% | 598,841 |
| Dec 17, 2025 | 31,500.00 | 33,200.00 | 31,000.00 | 31,550.00 | 31,099.29 | 2.27% | 848,768 |
| Dec 16, 2025 | 31,800.00 | 32,350.00 | 30,800.00 | 30,850.00 | 30,409.29 | -3.29% | 398,284 |
| Dec 15, 2025 | 31,350.00 | 32,500.00 | 31,100.00 | 31,900.00 | 31,444.29 | 0.79% | 417,531 |
| Dec 12, 2025 | 30,900.00 | 31,800.00 | 30,750.00 | 31,650.00 | 31,197.86 | 3.60% | 624,970 |
| Dec 11, 2025 | 31,250.00 | 31,700.00 | 30,550.00 | 30,550.00 | 30,113.57 | -1.29% | 517,344 |
| Dec 10, 2025 | 31,200.00 | 31,300.00 | 30,750.00 | 30,950.00 | 30,507.86 | -0.32% | 206,414 |
| Dec 9, 2025 | 31,200.00 | 31,200.00 | 30,650.00 | 31,050.00 | 30,606.43 | -0.48% | 421,451 |
| Dec 8, 2025 | 31,600.00 | 31,850.00 | 31,050.00 | 31,200.00 | 30,754.29 | -0.95% | 216,943 |
| Dec 5, 2025 | 30,250.00 | 31,600.00 | 30,050.00 | 31,500.00 | 31,050.00 | 3.62% | 376,643 |
| Dec 4, 2025 | 30,200.00 | 30,400.00 | 29,900.00 | 30,400.00 | 29,965.71 | - | 295,274 |
| Dec 3, 2025 | 30,300.00 | 30,550.00 | 30,150.00 | 30,400.00 | 29,965.71 | -0.16% | 247,064 |
| Dec 2, 2025 | 30,100.00 | 30,500.00 | 29,800.00 | 30,450.00 | 30,015.00 | 1.33% | 330,118 |