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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	30,750	35,550	35,550	35,850	30,750	5.35M
July 02, 2025	29,900	30,600	30,600	30,850	29,550	424,628
July 01, 2025	29,500	30,000	30,000	30,600	29,400	489,190
June 30, 2025	29,350	29,400	29,400	29,850	29,150	419,319
June 27, 2025	30,700	30,200	30,200	30,800	29,550	445,702
June 26, 2025	30,750	30,800	30,800	31,000	30,250	475,529
June 25, 2025	30,000	30,950	30,950	32,050	29,600	1.17M
June 24, 2025	29,400	29,550	29,550	30,100	29,300	511,271
June 23, 2025	28,700	28,800	28,800	29,000	28,350	323,362
June 20, 2025	29,100	29,000	29,000	29,450	28,650	382,525
June 19, 2025	28,850	29,200	29,200	29,250	28,550	356,659
June 18, 2025	28,700	29,100	29,100	29,250	28,600	333,230
June 17, 2025	29,400	28,950	28,950	29,450	28,550	471,005
June 16, 2025	29,100	29,650	29,650	29,650	28,800	348,500
June 13, 2025	30,200	29,350	29,350	30,300	29,000	636,647
June 12, 2025	30,050	29,750	29,750	30,400	29,500	860,344
June 11, 2025	30,900	30,900	30,900	31,200	30,300	703,455
June 10, 2025	28,850	30,650	30,650	30,900	28,800	1.37M
June 09, 2025	28,700	28,750	28,750	29,350	28,550	594,725
June 05, 2025	27,800	28,150	28,150	28,600	27,750	515,786
June 04, 2025	27,500	27,650	27,650	27,900	26,900	539,669
June 02, 2025	26,900	27,450	27,450	27,650	26,750	652,675
May 30, 2025	28,300	28,200	28,200	28,900	28,000	573,105
May 29, 2025	28,700	28,400	28,400	28,750	27,750	500,488
May 28, 2025	26,650	27,950	27,950	28,200	26,550	1.04M
May 27, 2025	25,400	26,200	26,200	27,000	25,200	710,563
May 26, 2025	24,100	25,500	25,500	25,500	24,100	489,293
May 23, 2025	24,450	24,100	24,100	24,550	23,900	318,758
May 22, 2025	24,300	24,650	24,650	24,850	24,300	249,118

Hyundai Steel Company (004020.KS) KSC