Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea
· Delayed Price · Currency is KRW 17,570
-730 (-3.99%)
Last updated: Mar 9, 2026, 2:50 PM KST
Hyundai Bng Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,660.00 | 17,850.00 | 16,640.00 | 17,810.00 | 17,810.00 | -2.68% | 194,915 |
| Mar 6, 2026 | 18,000.00 | 18,750.00 | 17,490.00 | 18,300.00 | 18,300.00 | 1.27% | 359,608 |
| Mar 5, 2026 | 17,150.00 | 18,490.00 | 17,150.00 | 18,070.00 | 18,070.00 | 10.86% | 480,219 |
| Mar 4, 2026 | 18,500.00 | 19,050.00 | 16,300.00 | 16,300.00 | 16,300.00 | -17.43% | 685,013 |
| Mar 3, 2026 | 22,000.00 | 22,700.00 | 19,680.00 | 19,740.00 | 19,740.00 | -11.28% | 980,786 |
| Feb 27, 2026 | 19,940.00 | 25,500.00 | 19,710.00 | 22,250.00 | 22,250.00 | 10.70% | 5,781,236 |
| Feb 26, 2026 | 21,650.00 | 21,700.00 | 19,790.00 | 20,100.00 | 20,100.00 | -6.07% | 510,298 |
| Feb 25, 2026 | 20,700.00 | 22,200.00 | 20,700.00 | 21,400.00 | 21,400.00 | 3.38% | 632,960 |
| Feb 24, 2026 | 21,700.00 | 22,550.00 | 20,350.00 | 20,700.00 | 20,700.00 | -5.05% | 677,460 |
| Feb 23, 2026 | 19,520.00 | 23,150.00 | 19,520.00 | 21,800.00 | 21,800.00 | 13.01% | 2,883,919 |
| Feb 20, 2026 | 17,600.00 | 21,250.00 | 17,600.00 | 19,290.00 | 19,290.00 | 9.60% | 3,552,092 |
| Feb 19, 2026 | 18,110.00 | 18,210.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.84% | 346,124 |
| Feb 13, 2026 | 18,160.00 | 18,160.00 | 17,470.00 | 17,930.00 | 17,930.00 | -2.29% | 355,592 |
| Feb 12, 2026 | 16,150.00 | 19,530.00 | 16,150.00 | 18,350.00 | 18,350.00 | 15.12% | 3,837,242 |
| Feb 11, 2026 | 16,000.00 | 16,200.00 | 15,690.00 | 15,940.00 | 15,940.00 | -0.56% | 186,433 |
| Feb 10, 2026 | 15,930.00 | 16,460.00 | 15,760.00 | 16,030.00 | 16,030.00 | 0.69% | 237,216 |
| Feb 9, 2026 | 16,470.00 | 16,710.00 | 15,920.00 | 15,920.00 | 15,920.00 | 0.19% | 419,878 |
| Feb 6, 2026 | 16,320.00 | 16,390.00 | 15,430.00 | 15,890.00 | 15,890.00 | -5.86% | 548,212 |
| Feb 5, 2026 | 17,950.00 | 18,880.00 | 16,780.00 | 16,880.00 | 16,880.00 | -5.96% | 1,077,145 |
| Feb 4, 2026 | 18,530.00 | 18,530.00 | 17,410.00 | 17,950.00 | 17,950.00 | -0.83% | 889,335 |
| Feb 3, 2026 | 17,430.00 | 20,300.00 | 16,670.00 | 18,100.00 | 18,100.00 | 3.31% | 7,592,076 |
| Feb 2, 2026 | 13,340.00 | 17,520.00 | 13,080.00 | 17,520.00 | 17,520.00 | 29.97% | 6,202,315 |
| Jan 30, 2026 | 13,470.00 | 13,630.00 | 12,920.00 | 13,480.00 | 13,480.00 | 0.07% | 120,561 |
| Jan 29, 2026 | 12,980.00 | 13,740.00 | 12,450.00 | 13,470.00 | 13,470.00 | 3.46% | 218,345 |
| Jan 28, 2026 | 13,600.00 | 13,600.00 | 12,950.00 | 13,020.00 | 13,020.00 | -3.98% | 189,203 |
| Jan 27, 2026 | 13,910.00 | 13,910.00 | 13,040.00 | 13,560.00 | 13,560.00 | -3.00% | 197,416 |
| Jan 26, 2026 | 12,600.00 | 14,850.00 | 12,520.00 | 13,980.00 | 13,980.00 | 10.95% | 708,930 |
| Jan 23, 2026 | 12,750.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | -0.16% | 93,510 |
| Jan 22, 2026 | 12,530.00 | 13,330.00 | 12,480.00 | 12,620.00 | 12,620.00 | 0.88% | 288,576 |
| Jan 21, 2026 | 12,460.00 | 12,640.00 | 12,170.00 | 12,510.00 | 12,510.00 | -0.48% | 112,627 |
| Jan 20, 2026 | 12,640.00 | 12,800.00 | 12,310.00 | 12,570.00 | 12,570.00 | -0.16% | 143,162 |
| Jan 19, 2026 | 11,900.00 | 12,660.00 | 11,800.00 | 12,590.00 | 12,590.00 | 5.80% | 237,229 |
| Jan 16, 2026 | 12,200.00 | 12,200.00 | 11,790.00 | 11,900.00 | 11,900.00 | -1.82% | 87,393 |
| Jan 15, 2026 | 11,750.00 | 12,220.00 | 11,680.00 | 12,120.00 | 12,120.00 | 3.68% | 90,106 |
| Jan 14, 2026 | 11,970.00 | 11,970.00 | 11,670.00 | 11,690.00 | 11,690.00 | -2.34% | 65,744 |
| Jan 13, 2026 | 11,440.00 | 12,200.00 | 11,370.00 | 11,970.00 | 11,970.00 | 4.82% | 204,182 |
| Jan 12, 2026 | 11,300.00 | 11,640.00 | 11,250.00 | 11,420.00 | 11,420.00 | 1.51% | 67,070 |
| Jan 9, 2026 | 11,190.00 | 11,280.00 | 10,960.00 | 11,250.00 | 11,250.00 | 1.53% | 47,136 |
| Jan 8, 2026 | 11,630.00 | 11,630.00 | 11,020.00 | 11,080.00 | 11,080.00 | -1.95% | 93,163 |
| Jan 7, 2026 | 11,130.00 | 11,700.00 | 11,120.00 | 11,300.00 | 11,300.00 | 2.45% | 185,989 |
| Jan 6, 2026 | 10,870.00 | 11,100.00 | 10,830.00 | 11,030.00 | 11,030.00 | 1.01% | 35,436 |
| Jan 5, 2026 | 10,790.00 | 10,960.00 | 10,760.00 | 10,920.00 | 10,920.00 | 0.74% | 27,005 |
| Jan 2, 2026 | 10,940.00 | 10,940.00 | 10,740.00 | 10,840.00 | 10,840.00 | -0.91% | 27,197 |
| Dec 30, 2025 | 11,020.00 | 11,020.00 | 10,820.00 | 10,940.00 | 10,940.00 | -0.36% | 16,708 |
| Dec 29, 2025 | 11,040.00 | 11,040.00 | 10,880.00 | 10,980.00 | 10,980.00 | -0.54% | 14,673 |
| Dec 26, 2025 | 11,170.00 | 11,170.00 | 10,970.00 | 11,040.00 | 11,040.00 | -0.54% | 17,327 |
| Dec 24, 2025 | 11,120.00 | 11,140.00 | 10,980.00 | 11,100.00 | 11,100.00 | - | 13,417 |
| Dec 23, 2025 | 11,050.00 | 11,190.00 | 11,040.00 | 11,100.00 | 11,100.00 | -0.63% | 16,132 |
| Dec 22, 2025 | 11,090.00 | 11,200.00 | 11,090.00 | 11,170.00 | 11,170.00 | 0.27% | 8,745 |
| Dec 19, 2025 | 11,000.00 | 11,170.00 | 10,930.00 | 11,140.00 | 11,140.00 | 0.91% | 9,951 |
| Dec 18, 2025 | 10,890.00 | 11,090.00 | 10,840.00 | 11,040.00 | 11,040.00 | - | 13,360 |
| Dec 17, 2025 | 11,040.00 | 11,260.00 | 10,980.00 | 11,040.00 | 11,040.00 | -0.09% | 14,198 |
| Dec 16, 2025 | 11,170.00 | 11,270.00 | 10,830.00 | 11,050.00 | 11,050.00 | -2.04% | 21,393 |
| Dec 15, 2025 | 11,160.00 | 11,340.00 | 11,130.00 | 11,280.00 | 11,280.00 | -0.18% | 13,247 |
| Dec 12, 2025 | 11,100.00 | 11,370.00 | 10,980.00 | 11,300.00 | 11,300.00 | 2.91% | 28,993 |
| Dec 11, 2025 | 11,110.00 | 11,130.00 | 10,810.00 | 10,980.00 | 10,980.00 | -0.09% | 14,884 |
| Dec 10, 2025 | 11,000.00 | 11,250.00 | 10,960.00 | 10,990.00 | 10,990.00 | -0.99% | 13,860 |
| Dec 9, 2025 | 10,920.00 | 11,130.00 | 10,740.00 | 11,100.00 | 11,100.00 | 2.30% | 22,964 |
| Dec 8, 2025 | 10,870.00 | 10,880.00 | 10,700.00 | 10,850.00 | 10,850.00 | -0.09% | 16,300 |
| Dec 5, 2025 | 10,660.00 | 10,860.00 | 10,590.00 | 10,860.00 | 10,860.00 | 2.16% | 17,747 |
| Dec 4, 2025 | 10,770.00 | 10,770.00 | 10,580.00 | 10,630.00 | 10,630.00 | -0.93% | 19,752 |
| Dec 3, 2025 | 10,840.00 | 10,860.00 | 10,680.00 | 10,730.00 | 10,730.00 | -0.83% | 25,220 |
| Dec 2, 2025 | 10,910.00 | 10,910.00 | 10,700.00 | 10,820.00 | 10,820.00 | 0.19% | 9,943 |
| Dec 1, 2025 | 10,870.00 | 10,910.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.28% | 12,821 |
| Nov 28, 2025 | 10,660.00 | 10,820.00 | 10,660.00 | 10,770.00 | 10,770.00 | 0.84% | 11,290 |
| Nov 27, 2025 | 10,750.00 | 10,770.00 | 10,630.00 | 10,680.00 | 10,680.00 | -0.65% | 7,974 |
| Nov 26, 2025 | 10,470.00 | 10,750.00 | 10,450.00 | 10,750.00 | 10,750.00 | 2.67% | 15,601 |
| Nov 25, 2025 | 10,700.00 | 10,750.00 | 10,450.00 | 10,470.00 | 10,470.00 | -1.23% | 28,332 |
| Nov 24, 2025 | 10,680.00 | 10,680.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.28% | 11,443 |
| Nov 21, 2025 | 10,770.00 | 10,780.00 | 10,530.00 | 10,630.00 | 10,630.00 | -2.03% | 11,583 |
| Nov 20, 2025 | 10,630.00 | 10,870.00 | 10,620.00 | 10,850.00 | 10,850.00 | 2.07% | 12,966 |
| Nov 19, 2025 | 10,830.00 | 10,830.00 | 10,550.00 | 10,630.00 | 10,630.00 | -1.21% | 17,087 |
| Nov 18, 2025 | 11,090.00 | 11,090.00 | 10,690.00 | 10,760.00 | 10,760.00 | -2.54% | 21,724 |
| Nov 17, 2025 | 11,200.00 | 11,200.00 | 10,970.00 | 11,040.00 | 11,040.00 | -1.34% | 20,126 |
| Nov 14, 2025 | 11,190.00 | 11,220.00 | 11,060.00 | 11,190.00 | 11,190.00 | -0.89% | 14,312 |
| Nov 13, 2025 | 11,300.00 | 11,390.00 | 11,220.00 | 11,290.00 | 11,290.00 | -0.35% | 12,251 |
| Nov 12, 2025 | 11,170.00 | 11,350.00 | 11,090.00 | 11,330.00 | 11,330.00 | 1.80% | 18,623 |
| Nov 11, 2025 | 11,250.00 | 11,470.00 | 11,050.00 | 11,130.00 | 11,130.00 | -0.54% | 24,294 |
| Nov 10, 2025 | 10,930.00 | 11,200.00 | 10,850.00 | 11,190.00 | 11,190.00 | 2.38% | 17,540 |
| Nov 7, 2025 | 11,090.00 | 11,130.00 | 10,770.00 | 10,930.00 | 10,930.00 | -1.89% | 47,082 |
| Nov 6, 2025 | 11,100.00 | 11,170.00 | 10,920.00 | 11,140.00 | 11,140.00 | 1.09% | 14,668 |
| Nov 5, 2025 | 11,240.00 | 11,240.00 | 10,700.00 | 11,020.00 | 11,020.00 | -1.43% | 41,200 |
| Nov 4, 2025 | 11,170.00 | 11,290.00 | 11,110.00 | 11,180.00 | 11,180.00 | -0.89% | 28,987 |
| Nov 3, 2025 | 11,290.00 | 11,300.00 | 11,100.00 | 11,280.00 | 11,280.00 | 0.53% | 31,043 |
| Oct 31, 2025 | 11,370.00 | 11,400.00 | 11,200.00 | 11,220.00 | 11,220.00 | -1.75% | 31,476 |
| Oct 30, 2025 | 11,750.00 | 11,750.00 | 11,400.00 | 11,420.00 | 11,420.00 | -1.55% | 31,428 |
| Oct 29, 2025 | 11,670.00 | 11,670.00 | 11,520.00 | 11,600.00 | 11,600.00 | -0.26% | 16,973 |
| Oct 28, 2025 | 11,720.00 | 11,810.00 | 11,460.00 | 11,630.00 | 11,630.00 | -0.60% | 44,948 |
| Oct 27, 2025 | 11,900.00 | 11,910.00 | 11,660.00 | 11,700.00 | 11,700.00 | -1.27% | 33,003 |
| Oct 24, 2025 | 11,880.00 | 11,900.00 | 11,610.00 | 11,850.00 | 11,850.00 | 0.77% | 95,841 |
| Oct 23, 2025 | 11,970.00 | 12,110.00 | 11,750.00 | 11,760.00 | 11,760.00 | -0.76% | 37,162 |
| Oct 22, 2025 | 11,800.00 | 12,000.00 | 11,550.00 | 11,850.00 | 11,850.00 | 1.02% | 33,193 |
| Oct 21, 2025 | 11,730.00 | 11,910.00 | 11,660.00 | 11,730.00 | 11,730.00 | 1.12% | 49,551 |
| Oct 20, 2025 | 11,670.00 | 11,670.00 | 11,440.00 | 11,600.00 | 11,600.00 | - | 24,424 |
| Oct 17, 2025 | 11,950.00 | 11,950.00 | 11,550.00 | 11,600.00 | 11,600.00 | -2.44% | 50,143 |
| Oct 16, 2025 | 11,880.00 | 12,060.00 | 11,860.00 | 11,890.00 | 11,890.00 | -1.98% | 69,150 |
| Oct 15, 2025 | 12,480.00 | 12,550.00 | 12,000.00 | 12,130.00 | 12,130.00 | 3.50% | 157,210 |
| Oct 14, 2025 | 12,120.00 | 12,150.00 | 11,540.00 | 11,720.00 | 11,720.00 | -1.18% | 113,956 |
| Oct 13, 2025 | 13,000.00 | 13,200.00 | 11,830.00 | 11,860.00 | 11,860.00 | 6.56% | 394,156 |
| Oct 10, 2025 | 11,260.00 | 11,330.00 | 11,110.00 | 11,130.00 | 11,130.00 | - | 31,200 |