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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36,000	38,950	38,950	40,300	35,950	3.75M
February 19, 2026	34,650	34,850	34,850	35,300	34,200	898,403
February 13, 2026	33,650	33,500	33,500	34,300	33,150	601,628
February 12, 2026	34,400	33,800	33,800	34,400	33,400	1.3M
February 11, 2026	32,400	34,150	34,150	35,000	32,050	2.34M
February 10, 2026	32,050	32,000	32,000	32,500	31,750	789,732
February 09, 2026	31,800	31,800	31,800	32,200	31,300	589,783
February 06, 2026	30,350	30,900	30,900	31,900	29,950	1.04M
February 05, 2026	31,000	30,700	30,700	31,600	30,600	782,681
February 04, 2026	30,550	31,300	31,300	31,550	30,400	628,226
February 03, 2026	30,200	30,550	30,550	30,650	29,750	770,646
February 02, 2026	30,650	29,475	29,500	30,800	29,450	1.37M
January 30, 2026	31,750	31,250	31,250	31,800	30,700	810,865
January 29, 2026	32,300	31,550	31,550	32,300	31,000	1.41M
January 28, 2026	32,850	32,400	32,400	32,900	31,950	780,960
January 27, 2026	33,000	32,400	32,400	33,200	32,400	1.04M
January 26, 2026	34,150	33,750	33,750	35,050	33,550	930,902
January 23, 2026	34,600	34,950	34,950	35,500	33,550	1.62M
January 22, 2026	31,950	33,900	33,900	36,200	31,650	3.49M
January 21, 2026	30,900	31,400	31,400	31,500	30,650	712,619
January 20, 2026	31,800	31,650	31,650	32,700	31,050	835,116
January 19, 2026	30,850	31,750	31,750	31,900	30,550	731,687
January 16, 2026	32,400	30,850	30,850	32,400	30,700	800,738
January 15, 2026	31,050	32,100	32,100	32,400	30,800	948,057
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

Hyundai Steel Company (004020.KS) KSC