Hyundai Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 27,150.00 | 27,650.00 | 27,000.00 | 27,200.00 | 26,076.20 | 234,985 |
| 2024-07-29 | 27,200.00 | 27,550.00 | 26,950.00 | 27,400.00 | 26,267.93 | 217,424 |
| 2024-07-26 | 26,700.00 | 27,400.00 | 26,450.00 | 27,200.00 | 26,076.20 | 234,566 |
| 2024-07-25 | 26,500.00 | 26,900.00 | 26,300.00 | 26,700.00 | 25,596.86 | 290,477 |
| 2024-07-24 | 27,750.00 | 27,750.00 | 26,650.00 | 26,900.00 | 25,788.59 | 628,668 |
| 2024-07-23 | 28,150.00 | 28,350.00 | 27,750.00 | 27,750.00 | 26,603.47 | 251,779 |
| 2024-07-22 | 27,950.00 | 28,200.00 | 27,750.00 | 28,100.00 | 26,939.01 | 205,436 |
| 2024-07-19 | 28,350.00 | 28,400.00 | 27,750.00 | 28,000.00 | 26,843.14 | 617,568 |
| 2024-07-18 | 29,100.00 | 29,100.00 | 28,350.00 | 28,450.00 | 27,274.55 | 714,831 |
| 2024-07-16 | 29,400.00 | 29,400.00 | 28,950.00 | 29,000.00 | 27,801.83 | 231,855 |
| 2024-07-15 | 29,450.00 | 29,550.00 | 29,150.00 | 29,300.00 | 28,089.43 | 267,596 |
| 2024-07-12 | 29,350.00 | 29,400.00 | 29,000.00 | 29,350.00 | 28,137.37 | 265,434 |
| 2024-07-11 | 28,850.00 | 29,350.00 | 28,750.00 | 29,350.00 | 28,137.37 | 419,358 |
| 2024-07-10 | 28,750.00 | 28,850.00 | 28,500.00 | 28,650.00 | 27,466.29 | 313,875 |
| 2024-07-09 | 29,000.00 | 29,100.00 | 28,750.00 | 28,750.00 | 27,562.16 | 225,047 |
| 2024-07-08 | 28,900.00 | 29,250.00 | 28,850.00 | 28,850.00 | 27,658.03 | 201,400 |
| 2024-07-05 | 29,250.00 | 29,300.00 | 28,800.00 | 28,850.00 | 27,658.03 | 288,857 |
| 2024-07-04 | 28,650.00 | 29,150.00 | 28,600.00 | 29,100.00 | 27,897.70 | 309,778 |
| 2024-07-03 | 29,000.00 | 29,250.00 | 28,650.00 | 28,650.00 | 27,466.29 | 297,760 |
| 2024-07-02 | 29,100.00 | 29,300.00 | 28,700.00 | 28,750.00 | 27,562.16 | 259,318 |
| 2024-07-01 | 29,100.00 | 29,400.00 | 28,900.00 | 29,300.00 | 28,089.43 | 253,811 |
| 2024-06-28 | 28,750.00 | 29,250.00 | 28,750.00 | 29,050.00 | 27,849.76 | 378,770 |
| 2024-06-27 | 28,650.00 | 28,750.00 | 28,450.00 | 28,700.00 | 27,514.22 | 269,741 |
| 2024-06-26 | 29,100.00 | 29,300.00 | 28,600.00 | 28,850.00 | 27,658.03 | 518,295 |
| 2024-06-25 | 29,200.00 | 29,300.00 | 28,950.00 | 29,300.00 | 28,089.43 | 344,264 |
| 2024-06-24 | 29,500.00 | 29,650.00 | 28,850.00 | 28,950.00 | 27,753.89 | 430,681 |
| 2024-06-21 | 29,200.00 | 29,650.00 | 28,950.00 | 29,600.00 | 28,377.04 | 556,044 |
| 2024-06-20 | 29,100.00 | 29,500.00 | 28,950.00 | 29,350.00 | 28,137.37 | 501,169 |
| 2024-06-19 | 28,800.00 | 29,050.00 | 28,450.00 | 28,950.00 | 27,753.89 | 338,655 |
| 2024-06-18 | 28,800.00 | 28,900.00 | 28,550.00 | 28,650.00 | 27,466.29 | 223,755 |
| 2024-06-17 | 29,250.00 | 29,350.00 | 28,550.00 | 28,600.00 | 27,418.35 | 369,540 |
| 2024-06-14 | 28,850.00 | 29,350.00 | 28,600.00 | 29,200.00 | 27,993.56 | 715,045 |
| 2024-06-13 | 28,800.00 | 29,350.00 | 28,600.00 | 28,650.00 | 27,466.29 | 551,857 |
| 2024-06-12 | 28,550.00 | 28,900.00 | 28,150.00 | 28,900.00 | 27,705.96 | 533,624 |
| 2024-06-11 | 29,250.00 | 29,400.00 | 28,500.00 | 28,600.00 | 27,418.35 | 576,578 |
| 2024-06-10 | 29,750.00 | 29,750.00 | 29,200.00 | 29,200.00 | 27,993.56 | 459,809 |
| 2024-06-07 | 29,900.00 | 30,100.00 | 29,800.00 | 29,850.00 | 28,616.71 | 261,608 |
| 2024-06-05 | 29,850.00 | 30,200.00 | 29,700.00 | 29,800.00 | 28,568.78 | 311,448 |
| 2024-06-04 | 30,100.00 | 30,300.00 | 29,750.00 | 29,750.00 | 28,520.84 | 315,256 |
| 2024-06-03 | 29,850.00 | 30,500.00 | 29,850.00 | 30,250.00 | 29,000.18 | 271,160 |
| 2024-05-31 | 29,950.00 | 30,300.00 | 29,600.00 | 29,650.00 | 28,424.97 | 723,902 |
| 2024-05-30 | 30,050.00 | 30,150.00 | 29,750.00 | 29,800.00 | 28,568.78 | 354,762 |
| 2024-05-29 | 30,550.00 | 30,700.00 | 30,050.00 | 30,050.00 | 28,808.45 | 613,993 |
| 2024-05-28 | 31,000.00 | 31,100.00 | 30,700.00 | 30,700.00 | 29,431.59 | 386,058 |
| 2024-05-27 | 31,000.00 | 31,150.00 | 30,900.00 | 31,100.00 | 29,815.06 | 261,597 |
| 2024-05-24 | 31,300.00 | 31,350.00 | 30,900.00 | 30,950.00 | 29,671.26 | 310,646 |
| 2024-05-23 | 31,900.00 | 31,900.00 | 31,450.00 | 31,450.00 | 30,150.60 | 327,711 |
| 2024-05-22 | 31,500.00 | 31,900.00 | 31,300.00 | 31,700.00 | 30,390.27 | 203,384 |
| 2024-05-21 | 32,200.00 | 32,400.00 | 31,500.00 | 31,500.00 | 30,198.54 | 377,395 |
| 2024-05-20 | 31,900.00 | 32,550.00 | 31,800.00 | 32,350.00 | 31,013.42 | 406,399 |
| 2024-05-17 | 31,800.00 | 32,000.00 | 31,650.00 | 31,750.00 | 30,438.21 | 180,215 |
| 2024-05-16 | 32,350.00 | 32,550.00 | 31,800.00 | 31,950.00 | 30,629.95 | 320,813 |
| 2024-05-14 | 31,750.00 | 32,400.00 | 31,650.00 | 32,050.00 | 30,725.81 | 427,467 |
| 2024-05-13 | 31,900.00 | 31,900.00 | 31,550.00 | 31,550.00 | 30,246.47 | 162,768 |
| 2024-05-10 | 31,800.00 | 32,000.00 | 31,650.00 | 31,700.00 | 30,390.27 | 175,336 |
| 2024-05-09 | 31,850.00 | 31,950.00 | 31,450.00 | 31,450.00 | 30,150.60 | 362,597 |
| 2024-05-08 | 31,750.00 | 31,900.00 | 31,600.00 | 31,850.00 | 30,534.08 | 247,327 |
| 2024-05-07 | 31,800.00 | 31,950.00 | 31,500.00 | 31,600.00 | 30,294.41 | 322,200 |
| 2024-05-03 | 31,450.00 | 31,600.00 | 31,350.00 | 31,600.00 | 30,294.41 | 217,299 |
| 2024-05-02 | 32,150.00 | 32,450.00 | 31,200.00 | 31,300.00 | 30,006.80 | 623,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 500.0000 KRW |
| 2025-03-27 | 750.0000 KRW |
| 2024-03-28 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.