Hyundai Steel Company - 004020.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35,550	35,150	35,150	35,550	34,900	271,825
September 25, 2025	36,150	35,950	35,950	36,400	35,550	245,574
September 24, 2025	36,400	36,300	36,300	36,500	35,900	163,171
September 23, 2025	36,400	36,150	36,150	36,800	35,950	328,209
September 22, 2025	37,300	36,550	36,550	37,300	36,450	339,388
September 19, 2025	37,100	37,500	37,500	37,850	36,900	473,680
September 18, 2025	37,100	37,000	37,000	37,450	36,850	284,529
September 17, 2025	36,150	37,100	37,100	37,800	35,950	527,657
September 16, 2025	36,700	36,100	36,100	36,950	35,900	390,338
September 15, 2025	36,350	36,950	36,950	37,500	36,350	450,154
September 12, 2025	36,800	36,350	36,350	37,000	36,250	597,605
September 11, 2025	37,200	37,000	37,000	37,250	36,100	999,115
September 10, 2025	35,900	36,950	36,950	37,300	35,900	787,338
September 09, 2025	35,400	36,000	36,000	36,300	35,300	522,051
September 08, 2025	34,750	35,400	35,400	35,550	34,500	443,115
September 05, 2025	33,550	34,800	34,800	35,000	33,400	1.02M
September 04, 2025	32,500	33,350	33,350	33,900	32,200	752,813
September 03, 2025	31,300	32,750	32,750	33,000	31,300	600,627
September 02, 2025	31,750	31,300	31,300	32,000	31,050	466,960
September 01, 2025	31,950	31,750	31,750	32,250	31,350	330,481
August 29, 2025	32,100	32,100	32,100	32,150	31,500	772,732
August 28, 2025	31,850	31,950	31,950	31,950	31,500	574,720
August 27, 2025	32,900	32,300	32,300	32,900	31,850	664,476
August 26, 2025	32,250	32,750	32,750	32,850	32,150	535,355
August 25, 2025	32,650	32,450	32,450	32,900	32,050	461,746
August 22, 2025	33,000	32,600	32,600	33,400	32,400	253,832
August 21, 2025	32,350	33,000	33,000	33,350	32,350	395,199
August 20, 2025	32,500	32,350	32,350	32,550	31,000	471,495
August 19, 2025	32,450	32,500	32,500	32,500	31,700	381,556
August 18, 2025	32,550	32,350	32,350	33,200	32,200	465,346
August 14, 2025	33,500	33,000	33,000	33,800	32,800	573,960
August 13, 2025	33,750	33,500	33,500	33,750	32,500	533,941
August 12, 2025	33,200	33,650	33,650	33,750	33,200	333,388
August 11, 2025	33,150	33,450	33,450	33,900	33,100	481,722
August 08, 2025	33,950	33,150	33,150	34,000	32,900	449,692
August 07, 2025	33,700	33,950	33,950	33,950	33,250	368,956
August 06, 2025	32,650	33,600	33,600	33,850	32,250	599,884
August 05, 2025	33,100	32,650	32,650	33,200	32,200	537,886
August 04, 2025	33,300	32,500	32,500	33,950	32,000	1.05M
August 01, 2025	34,600	34,200	34,200	35,050	33,300	1.01M
July 31, 2025	36,150	35,700	35,700	36,900	35,400	714,144
July 30, 2025	36,750	35,800	35,800	37,200	35,550	808,598
July 29, 2025	36,550	37,500	37,500	37,500	35,150	833,336
July 28, 2025	36,800	36,900	36,900	37,400	36,400	572,681
July 25, 2025	36,650	37,600	37,600	38,100	36,600	1.08M
July 24, 2025	38,050	36,750	36,750	38,100	36,150	1.32M
July 23, 2025	37,350	37,450	37,450	38,450	36,700	1.13M
July 22, 2025	36,600	36,550	36,550	37,300	35,900	685,078
July 21, 2025	34,950	36,650	36,650	37,450	34,700	1.5M
July 18, 2025	35,150	34,800	34,800	35,750	34,550	345,648
July 17, 2025	34,850	35,150	35,150	35,350	34,100	511,842
July 16, 2025	35,100	34,850	34,850	36,150	34,700	770,307
July 15, 2025	35,300	35,200	35,200	35,550	34,700	612,907
July 14, 2025	34,750	35,150	35,150	35,800	34,200	817,520
July 11, 2025	33,900	35,000	35,000	36,200	33,800	2.85M
July 10, 2025	33,650	33,050	33,050	34,050	32,850	796,877
July 09, 2025	33,800	33,450	33,450	34,100	33,050	1.06M
July 08, 2025	34,600	34,200	34,200	36,100	33,950	1.6M
July 07, 2025	35,250	35,350	35,350	36,950	34,800	2.04M
July 04, 2025	34,600	34,750	34,750	35,750	34,000	2.07M

Hyundai Steel Company (004020.KS) KSC