Hyundai Bng Steel Co., Ltd. (KRX:004560)
South Korea
· Delayed Price · Currency is KRW 18,260
-270 (-1.46%)
Apr 29, 2026, 3:30 PM KST
Hyundai Bng Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18,540.00 | 18,710.00 | 17,510.00 | 18,260.00 | 18,260.00 | -1.46% | 262,398 |
| Apr 28, 2026 | 17,970.00 | 19,430.00 | 17,810.00 | 18,530.00 | 18,530.00 | 4.39% | 896,107 |
| Apr 27, 2026 | 17,460.00 | 18,170.00 | 16,590.00 | 17,750.00 | 17,750.00 | 7.32% | 742,439 |
| Apr 24, 2026 | 16,050.00 | 16,670.00 | 15,800.00 | 16,540.00 | 16,540.00 | 3.05% | 173,891 |
| Apr 23, 2026 | 16,100.00 | 16,200.00 | 15,550.00 | 16,050.00 | 16,050.00 | 0.75% | 145,830 |
| Apr 22, 2026 | 15,880.00 | 16,150.00 | 15,520.00 | 15,930.00 | 15,930.00 | 0.44% | 134,423 |
| Apr 21, 2026 | 15,630.00 | 16,080.00 | 15,600.00 | 15,860.00 | 15,860.00 | 2.26% | 168,012 |
| Apr 20, 2026 | 15,650.00 | 15,710.00 | 15,370.00 | 15,510.00 | 15,510.00 | -1.34% | 106,163 |
| Apr 17, 2026 | 15,900.00 | 15,940.00 | 15,480.00 | 15,720.00 | 15,720.00 | -0.69% | 84,267 |
| Apr 16, 2026 | 15,640.00 | 16,000.00 | 15,550.00 | 15,830.00 | 15,830.00 | 1.80% | 147,151 |
| Apr 15, 2026 | 15,890.00 | 15,910.00 | 15,200.00 | 15,550.00 | 15,550.00 | -0.13% | 132,384 |
| Apr 14, 2026 | 15,560.00 | 15,880.00 | 15,300.00 | 15,570.00 | 15,570.00 | 2.43% | 109,766 |
| Apr 13, 2026 | 15,120.00 | 15,320.00 | 14,960.00 | 15,200.00 | 15,200.00 | -0.85% | 49,487 |
| Apr 10, 2026 | 15,570.00 | 15,600.00 | 15,150.00 | 15,330.00 | 15,330.00 | 0.66% | 118,901 |
| Apr 9, 2026 | 15,760.00 | 15,840.00 | 14,950.00 | 15,230.00 | 15,230.00 | -3.36% | 210,218 |
| Apr 8, 2026 | 15,260.00 | 15,890.00 | 15,260.00 | 15,760.00 | 15,760.00 | 5.77% | 85,886 |
| Apr 7, 2026 | 15,130.00 | 15,300.00 | 14,720.00 | 14,900.00 | 14,900.00 | -0.73% | 65,706 |
| Apr 6, 2026 | 15,290.00 | 15,460.00 | 14,870.00 | 15,010.00 | 15,010.00 | -1.83% | 77,563 |
| Apr 3, 2026 | 15,530.00 | 16,040.00 | 15,200.00 | 15,290.00 | 15,290.00 | 2.69% | 73,856 |
| Apr 2, 2026 | 16,050.00 | 16,070.00 | 14,790.00 | 14,890.00 | 14,890.00 | -6.35% | 110,264 |
| Apr 1, 2026 | 15,300.00 | 16,000.00 | 15,020.00 | 15,900.00 | 15,900.00 | 8.02% | 83,561 |
| Mar 31, 2026 | 14,760.00 | 15,390.00 | 14,720.00 | 14,720.00 | 14,720.00 | -2.58% | 87,378 |
| Mar 30, 2026 | 15,200.00 | 15,270.00 | 14,850.00 | 15,110.00 | 15,110.00 | -4.49% | 91,136 |
| Mar 27, 2026 | 15,690.00 | 15,840.00 | 15,200.00 | 15,820.00 | 15,570.00 | -0.32% | 108,329 |
| Mar 26, 2026 | 16,610.00 | 16,630.00 | 15,870.00 | 15,870.00 | 15,619.21 | -3.82% | 75,157 |
| Mar 25, 2026 | 16,420.00 | 16,640.00 | 16,330.00 | 16,500.00 | 16,239.25 | 0.79% | 57,965 |
| Mar 24, 2026 | 16,210.00 | 16,500.00 | 15,900.00 | 16,370.00 | 16,111.31 | 3.61% | 117,918 |
| Mar 23, 2026 | 16,900.00 | 16,900.00 | 15,710.00 | 15,800.00 | 15,550.32 | -8.67% | 188,592 |
| Mar 20, 2026 | 16,850.00 | 17,400.00 | 16,630.00 | 17,300.00 | 17,026.61 | 3.16% | 104,237 |
| Mar 19, 2026 | 17,030.00 | 17,030.00 | 16,630.00 | 16,770.00 | 16,504.99 | -3.01% | 113,756 |
| Mar 18, 2026 | 17,130.00 | 17,540.00 | 17,010.00 | 17,290.00 | 17,016.77 | 1.11% | 110,374 |
| Mar 17, 2026 | 17,450.00 | 17,500.00 | 16,990.00 | 17,100.00 | 16,829.77 | 0.65% | 186,846 |
| Mar 16, 2026 | 17,750.00 | 17,760.00 | 16,820.00 | 16,990.00 | 16,721.51 | -4.28% | 152,779 |
| Mar 13, 2026 | 18,200.00 | 18,270.00 | 17,680.00 | 17,750.00 | 17,469.50 | -3.06% | 226,207 |
| Mar 12, 2026 | 18,380.00 | 19,500.00 | 18,270.00 | 18,310.00 | 18,020.65 | 0.33% | 344,083 |
| Mar 11, 2026 | 18,320.00 | 18,850.00 | 18,050.00 | 18,250.00 | 17,961.60 | 1.61% | 321,479 |
| Mar 10, 2026 | 18,650.00 | 18,700.00 | 17,750.00 | 17,960.00 | 17,676.18 | 0.84% | 191,161 |
| Mar 9, 2026 | 16,660.00 | 17,850.00 | 16,640.00 | 17,810.00 | 17,528.55 | -2.68% | 201,746 |
| Mar 6, 2026 | 18,000.00 | 18,750.00 | 17,490.00 | 18,300.00 | 18,010.81 | 1.27% | 366,358 |
| Mar 5, 2026 | 17,150.00 | 18,490.00 | 17,150.00 | 18,070.00 | 17,784.44 | 10.86% | 483,827 |
| Mar 4, 2026 | 18,500.00 | 19,050.00 | 16,300.00 | 16,300.00 | 16,042.41 | -17.43% | 695,284 |
| Mar 3, 2026 | 22,000.00 | 22,700.00 | 19,680.00 | 19,740.00 | 19,428.05 | -11.28% | 980,786 |
| Feb 27, 2026 | 19,940.00 | 25,500.00 | 19,710.00 | 22,250.00 | 21,898.39 | 10.70% | 5,781,236 |
| Feb 26, 2026 | 21,650.00 | 21,700.00 | 19,790.00 | 20,100.00 | 19,782.36 | -6.07% | 510,298 |
| Feb 25, 2026 | 20,700.00 | 22,200.00 | 20,700.00 | 21,400.00 | 21,061.82 | 3.38% | 632,960 |
| Feb 24, 2026 | 21,700.00 | 22,550.00 | 20,350.00 | 20,700.00 | 20,372.88 | -5.05% | 677,460 |
| Feb 23, 2026 | 19,520.00 | 23,150.00 | 19,520.00 | 21,800.00 | 21,455.50 | 13.01% | 2,883,919 |
| Feb 20, 2026 | 17,600.00 | 21,250.00 | 17,600.00 | 19,290.00 | 18,985.16 | 9.60% | 3,552,092 |
| Feb 19, 2026 | 18,110.00 | 18,210.00 | 17,500.00 | 17,600.00 | 17,321.87 | -1.84% | 346,124 |
| Feb 13, 2026 | 18,160.00 | 18,160.00 | 17,470.00 | 17,930.00 | 17,646.66 | -2.29% | 355,592 |
| Feb 12, 2026 | 16,150.00 | 19,530.00 | 16,150.00 | 18,350.00 | 18,060.02 | 15.12% | 3,837,242 |
| Feb 11, 2026 | 16,000.00 | 16,200.00 | 15,690.00 | 15,940.00 | 15,688.10 | -0.56% | 186,433 |
| Feb 10, 2026 | 15,930.00 | 16,460.00 | 15,760.00 | 16,030.00 | 15,776.68 | 0.69% | 237,216 |
| Feb 9, 2026 | 16,470.00 | 16,710.00 | 15,920.00 | 15,920.00 | 15,668.42 | 0.19% | 419,878 |
| Feb 6, 2026 | 16,320.00 | 16,390.00 | 15,430.00 | 15,890.00 | 15,638.89 | -5.86% | 548,212 |
| Feb 5, 2026 | 17,950.00 | 18,880.00 | 16,780.00 | 16,880.00 | 16,613.25 | -5.96% | 1,077,145 |
| Feb 4, 2026 | 18,530.00 | 18,530.00 | 17,410.00 | 17,950.00 | 17,666.34 | -0.83% | 889,335 |
| Feb 3, 2026 | 17,430.00 | 20,300.00 | 16,670.00 | 18,100.00 | 17,813.97 | 3.31% | 7,592,076 |
| Feb 2, 2026 | 13,340.00 | 17,520.00 | 13,080.00 | 17,520.00 | 17,243.14 | 29.97% | 6,202,315 |
| Jan 30, 2026 | 13,470.00 | 13,630.00 | 12,920.00 | 13,480.00 | 13,266.98 | 0.07% | 120,561 |
| Jan 29, 2026 | 12,980.00 | 13,740.00 | 12,450.00 | 13,470.00 | 13,257.14 | 3.46% | 218,345 |
| Jan 28, 2026 | 13,600.00 | 13,600.00 | 12,950.00 | 13,020.00 | 12,814.25 | -3.98% | 189,203 |
| Jan 27, 2026 | 13,910.00 | 13,910.00 | 13,040.00 | 13,560.00 | 13,345.71 | -3.00% | 197,416 |
| Jan 26, 2026 | 12,600.00 | 14,850.00 | 12,520.00 | 13,980.00 | 13,759.08 | 10.95% | 708,930 |
| Jan 23, 2026 | 12,750.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,400.88 | -0.16% | 93,510 |
| Jan 22, 2026 | 12,530.00 | 13,330.00 | 12,480.00 | 12,620.00 | 12,420.57 | 0.88% | 288,576 |
| Jan 21, 2026 | 12,460.00 | 12,640.00 | 12,170.00 | 12,510.00 | 12,312.31 | -0.48% | 112,627 |
| Jan 20, 2026 | 12,640.00 | 12,800.00 | 12,310.00 | 12,570.00 | 12,371.36 | -0.16% | 143,162 |
| Jan 19, 2026 | 11,900.00 | 12,660.00 | 11,800.00 | 12,590.00 | 12,391.04 | 5.80% | 237,229 |
| Jan 16, 2026 | 12,200.00 | 12,200.00 | 11,790.00 | 11,900.00 | 11,711.95 | -1.82% | 87,393 |
| Jan 15, 2026 | 11,750.00 | 12,220.00 | 11,680.00 | 12,120.00 | 11,928.47 | 3.68% | 90,106 |
| Jan 14, 2026 | 11,970.00 | 11,970.00 | 11,670.00 | 11,690.00 | 11,505.27 | -2.34% | 65,744 |
| Jan 13, 2026 | 11,440.00 | 12,200.00 | 11,370.00 | 11,970.00 | 11,780.84 | 4.82% | 204,182 |
| Jan 12, 2026 | 11,300.00 | 11,640.00 | 11,250.00 | 11,420.00 | 11,239.53 | 1.51% | 67,070 |
| Jan 9, 2026 | 11,190.00 | 11,280.00 | 10,960.00 | 11,250.00 | 11,072.22 | 1.53% | 47,136 |
| Jan 8, 2026 | 11,630.00 | 11,630.00 | 11,020.00 | 11,080.00 | 10,904.91 | -1.95% | 93,163 |
| Jan 7, 2026 | 11,130.00 | 11,700.00 | 11,120.00 | 11,300.00 | 11,121.43 | 2.45% | 185,989 |
| Jan 6, 2026 | 10,870.00 | 11,100.00 | 10,830.00 | 11,030.00 | 10,855.70 | 1.01% | 35,436 |
| Jan 5, 2026 | 10,790.00 | 10,960.00 | 10,760.00 | 10,920.00 | 10,747.43 | 0.74% | 27,005 |
| Jan 2, 2026 | 10,940.00 | 10,940.00 | 10,740.00 | 10,840.00 | 10,668.70 | -0.91% | 27,197 |
| Dec 30, 2025 | 11,020.00 | 11,020.00 | 10,820.00 | 10,940.00 | 10,767.12 | -0.36% | 16,708 |
| Dec 29, 2025 | 11,040.00 | 11,040.00 | 10,880.00 | 10,980.00 | 10,806.49 | -0.54% | 14,673 |
| Dec 26, 2025 | 11,170.00 | 11,170.00 | 10,970.00 | 11,040.00 | 10,865.54 | -0.54% | 17,327 |
| Dec 24, 2025 | 11,120.00 | 11,140.00 | 10,980.00 | 11,100.00 | 10,924.59 | - | 13,417 |
| Dec 23, 2025 | 11,050.00 | 11,190.00 | 11,040.00 | 11,100.00 | 10,924.59 | -0.63% | 16,132 |
| Dec 22, 2025 | 11,090.00 | 11,200.00 | 11,090.00 | 11,170.00 | 10,993.48 | 0.27% | 8,745 |
| Dec 19, 2025 | 11,000.00 | 11,170.00 | 10,930.00 | 11,140.00 | 10,963.96 | 0.91% | 9,951 |
| Dec 18, 2025 | 10,890.00 | 11,090.00 | 10,840.00 | 11,040.00 | 10,865.54 | - | 13,360 |
| Dec 17, 2025 | 11,040.00 | 11,260.00 | 10,980.00 | 11,040.00 | 10,865.54 | -0.09% | 14,198 |
| Dec 16, 2025 | 11,170.00 | 11,270.00 | 10,830.00 | 11,050.00 | 10,875.38 | -2.04% | 21,393 |
| Dec 15, 2025 | 11,160.00 | 11,340.00 | 11,130.00 | 11,280.00 | 11,101.74 | -0.18% | 13,247 |
| Dec 12, 2025 | 11,100.00 | 11,370.00 | 10,980.00 | 11,300.00 | 11,121.43 | 2.91% | 28,993 |
| Dec 11, 2025 | 11,110.00 | 11,130.00 | 10,810.00 | 10,980.00 | 10,806.49 | -0.09% | 14,884 |
| Dec 10, 2025 | 11,000.00 | 11,250.00 | 10,960.00 | 10,990.00 | 10,816.33 | -0.99% | 13,860 |
| Dec 9, 2025 | 10,920.00 | 11,130.00 | 10,740.00 | 11,100.00 | 10,924.59 | 2.30% | 22,964 |
| Dec 8, 2025 | 10,870.00 | 10,880.00 | 10,700.00 | 10,850.00 | 10,678.54 | -0.09% | 16,300 |
| Dec 5, 2025 | 10,660.00 | 10,860.00 | 10,590.00 | 10,860.00 | 10,688.38 | 2.16% | 17,747 |
| Dec 4, 2025 | 10,770.00 | 10,770.00 | 10,580.00 | 10,630.00 | 10,462.02 | -0.93% | 19,752 |
| Dec 3, 2025 | 10,840.00 | 10,860.00 | 10,680.00 | 10,730.00 | 10,560.44 | -0.83% | 25,220 |
| Dec 2, 2025 | 10,910.00 | 10,910.00 | 10,700.00 | 10,820.00 | 10,649.01 | 0.19% | 9,943 |