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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31,500	30,800	30,800	31,550	30,550	616,838
January 13, 2026	30,400	31,250	31,250	31,500	30,150	1.1M
January 12, 2026	30,000	30,250	30,250	30,700	29,850	894,131
January 09, 2026	29,350	29,200	29,200	29,750	28,950	564,204
January 08, 2026	29,650	29,050	29,050	30,000	28,950	751,853
January 07, 2026	29,500	29,150	29,150	29,850	28,700	615,522
January 06, 2026	30,250	29,650	29,650	30,300	29,400	597,189
January 05, 2026	30,600	30,050	30,050	31,250	29,850	628,578
January 02, 2026	31,150	30,600	30,600	31,200	30,500	275,438
December 30, 2025	31,000	31,050	31,050	31,150	30,600	243,451
December 29, 2025	30,750	31,250	31,250	31,525	30,550	295,283
December 26, 2025	31,650	31,200	31,200	32,250	31,200	247,905
December 24, 2025	30,900	31,650	31,650	32,700	30,750	642,915
December 23, 2025	30,700	30,750	30,750	31,100	30,500	218,012
December 22, 2025	30,650	30,650	30,650	30,650	30,250	287,904
December 19, 2025	30,500	30,550	30,550	30,750	29,950	468,064
December 18, 2025	31,150	30,400	30,400	31,200	29,950	639,039
December 17, 2025	31,500	31,550	31,550	33,200	31,000	880,283
December 16, 2025	31,800	30,850	30,850	32,350	30,800	398,284
December 15, 2025	31,350	31,900	31,900	32,500	31,100	438,330
December 12, 2025	30,900	31,650	31,650	31,800	30,750	662,384
December 11, 2025	31,250	30,550	30,550	31,700	30,550	517,344
December 10, 2025	31,200	30,950	30,950	31,300	30,750	194,554
December 09, 2025	31,200	31,050	31,050	31,200	30,650	392,683
December 08, 2025	31,600	31,200	31,200	31,850	31,050	232,505
December 05, 2025	30,250	31,500	31,500	31,600	30,050	376,643
December 04, 2025	30,200	30,400	30,400	30,400	29,900	295,273
December 03, 2025	30,300	30,400	30,400	30,550	30,150	263,440
December 02, 2025	30,100	30,450	30,450	30,500	29,800	330,118
December 01, 2025	30,450	30,050	30,050	30,700	29,850	207,276
November 28, 2025	30,450	30,200	30,200	30,600	30,100	246,589
November 27, 2025	30,000	30,250	30,250	30,450	30,000	179,370
November 26, 2025	29,700	30,250	30,250	30,300	29,600	309,570
November 25, 2025	29,550	29,300	29,300	29,600	29,000	344,455
November 24, 2025	30,200	29,100	29,100	30,300	29,100	512,514
November 21, 2025	30,200	29,950	29,950	30,400	29,750	303,053
November 20, 2025	30,700	30,900	30,900	31,400	30,550	427,903
November 19, 2025	30,750	30,300	30,300	30,800	30,000	410,277
November 18, 2025	31,700	30,200	30,200	31,850	30,200	495,549
November 17, 2025	32,300	31,950	31,950	32,450	31,650	249,946
November 14, 2025	32,050	32,150	32,150	32,850	31,800	315,000
November 13, 2025	32,000	32,400	32,400	32,750	31,750	565,698
November 12, 2025	31,650	32,300	32,300	32,700	31,400	667,206
November 11, 2025	31,750	31,650	31,650	32,050	31,250	261,608
November 10, 2025	30,800	31,900	31,900	32,200	30,600	415,398
November 07, 2025	30,550	30,500	30,500	30,950	30,050	287,650
November 06, 2025	31,450	31,000	31,000	31,500	30,250	570,889
November 05, 2025	32,100	31,150	31,150	32,100	30,250	586,376
November 04, 2025	32,400	31,850	31,850	32,500	31,600	635,907
November 03, 2025	33,150	32,400	32,400	33,300	32,100	739,737
October 31, 2025	33,450	33,000	33,000	33,600	32,600	583,358
October 30, 2025	35,050	33,450	33,450	35,400	33,200	847,367
October 29, 2025	34,100	34,050	34,050	34,500	33,550	408,130
October 28, 2025	34,150	33,750	33,750	34,150	33,350	498,035
October 27, 2025	34,400	34,000	34,000	34,650	33,700	480,084
October 24, 2025	33,950	34,150	34,150	34,250	33,500	396,764
October 23, 2025	34,500	33,550	33,550	34,500	33,550	348,689
October 22, 2025	33,600	34,400	34,400	34,650	33,400	459,015
October 21, 2025	33,600	33,300	33,300	34,375	33,050	461,943
October 20, 2025	33,350	33,500	33,500	33,650	32,400	341,888

Hyundai Steel Company (004020.KS) KSC