Hyundai Steel historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	41,450.00	41,750.00	40,950.00	41,000.00	36,055.77	489,642
2021-11-23	41,950.00	42,500.00	41,300.00	41,300.00	36,319.59	756,010
2021-11-22	40,450.00	41,500.00	40,000.00	41,300.00	36,319.59	578,795
2021-11-19	40,150.00	41,100.00	40,100.00	40,400.00	35,528.12	506,477
2021-11-18	40,300.00	40,600.00	39,800.00	40,000.00	35,176.36	578,023
2021-11-17	41,300.00	41,900.00	40,200.00	40,200.00	35,352.24	504,644
2021-11-16	41,700.00	42,100.00	40,900.00	41,200.00	36,231.65	532,256
2021-11-15	41,850.00	41,950.00	41,150.00	41,700.00	36,671.36	330,056
2021-11-12	40,450.00	42,400.00	40,450.00	41,600.00	36,583.42	870,425
2021-11-11	40,100.00	40,900.00	39,550.00	39,950.00	35,132.39	667,757
2021-11-10	41,150.00	41,400.00	40,300.00	40,300.00	35,440.18	638,067
2021-11-09	42,050.00	42,450.00	41,300.00	41,450.00	36,451.50	524,474
2021-11-08	42,050.00	42,250.00	41,000.00	41,800.00	36,759.30	753,527
2021-11-05	43,400.00	43,650.00	41,450.00	42,000.00	36,935.18	996,351
2021-11-04	44,050.00	44,500.00	43,000.00	43,400.00	38,166.35	624,890
2021-11-03	44,550.00	44,950.00	43,650.00	43,650.00	38,386.20	437,603
2021-11-02	44,000.00	45,100.00	44,000.00	44,100.00	38,781.94	542,570
2021-11-01	44,150.00	44,550.00	43,350.00	44,100.00	38,781.94	560,171
2021-10-29	45,750.00	45,800.00	44,200.00	44,450.00	39,089.73	616,757
2021-10-28	45,450.00	45,550.00	44,600.00	44,600.00	39,221.64	710,557
2021-10-27	46,150.00	46,450.00	45,400.00	45,700.00	40,188.99	398,503
2021-10-26	45,700.00	46,300.00	45,250.00	46,200.00	40,628.70	504,930

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.