Hyundai Steel Company (004020.KS) KSC

34,250.00

+800(+2.39%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	34,900	34,250	34,250	36,300	34,000	1.13M
April 02, 2026	35,750	33,450	33,450	36,000	33,050	1.21M
April 01, 2026	35,000	35,700	35,700	35,900	34,250	680,450
March 31, 2026	33,850	33,650	33,650	34,900	33,200	721,395
March 30, 2026	33,450	34,200	34,200	34,550	33,150	480,677
March 27, 2026	34,050	35,000	35,000	35,150	33,500	456,303
March 26, 2026	35,300	34,950	34,950	35,900	34,800	520,789
March 25, 2026	35,850	35,700	35,700	36,250	35,350	502,404
March 24, 2026	35,750	35,250	35,250	35,750	34,100	652,655
March 23, 2026	35,850	34,500	34,500	35,900	34,300	843,949
March 20, 2026	36,350	37,450	37,450	38,000	36,000	1.77M
March 19, 2026	36,250	35,850	35,850	36,400	35,750	502,882
March 18, 2026	36,050	37,250	37,250	37,400	35,750	788,982
March 17, 2026	35,500	35,550	35,550	36,350	35,150	1.01M
March 16, 2026	36,400	34,900	34,900	36,600	34,100	1.74M
March 13, 2026	36,750	37,000	37,000	37,800	36,450	931,584
March 12, 2026	37,300	37,850	37,850	38,950	37,200	1.64M
March 11, 2026	38,500	37,400	37,400	39,150	37,050	1.42M
March 10, 2026	39,000	37,300	37,300	39,150	37,150	747,460
March 09, 2026	37,050	36,900	36,900	37,650	35,400	1.35M
March 06, 2026	35,000	39,750	39,750	40,950	34,950	3.58M
March 05, 2026	36,500	35,800	35,800	37,400	35,100	1.81M
March 04, 2026	38,650	34,750	34,750	39,550	33,800	2.08M
March 03, 2026	48,300	41,400	41,400	48,500	41,300	4.18M
February 27, 2026	38,800	46,500	46,500	50,400	38,750	11.95M
February 26, 2026	39,100	38,800	38,800	39,750	38,150	1.35M
February 25, 2026	37,500	38,150	38,150	38,850	36,950	1.42M
February 24, 2026	37,350	36,850	36,850	37,700	36,800	850,061
February 23, 2026	39,150	37,050	37,050	39,250	36,600	1.49M
February 20, 2026	36,000	38,950	0	40,300	35,950	3.75M
February 19, 2026	34,650	34,850	0	35,300	34,200	898,403
February 13, 2026	33,650	33,500	0	34,300	33,150	601,628
February 12, 2026	34,400	33,800	0	34,400	33,400	1.3M
February 11, 2026	32,400	34,150	0	35,000	32,050	2.34M
February 10, 2026	32,050	32,000	0	32,500	31,750	789,732
February 09, 2026	31,800	31,800	0	32,200	31,300	589,783
February 06, 2026	30,350	30,900	0	31,900	29,950	1.06M
February 05, 2026	31,000	30,700	0	31,600	30,600	782,681
February 04, 2026	30,550	31,300	0	31,550	30,400	628,226
February 03, 2026	30,200	30,550	0	30,650	29,750	770,646
February 02, 2026	30,650	29,550	0	30,800	29,450	1.46M
January 30, 2026	31,750	31,250	0	31,800	30,700	810,865
January 29, 2026	32,300	31,550	0	32,300	31,000	1.41M
January 28, 2026	32,850	32,400	0	32,900	31,950	780,960
January 27, 2026	33,000	32,400	0	33,200	32,400	1.04M
January 26, 2026	34,150	33,750	0	35,050	33,550	930,902
January 23, 2026	34,600	34,950	0	35,500	33,550	1.62M
January 22, 2026	31,950	33,900	0	36,200	31,650	3.53M
January 21, 2026	30,900	31,400	0	31,500	30,650	712,619
January 20, 2026	31,800	31,650	0	32,700	31,050	835,116
January 19, 2026	30,850	31,750	0	31,900	30,550	731,687
January 16, 2026	32,400	30,850	0	32,400	30,700	800,738
January 15, 2026	31,050	32,100	0	32,400	30,800	948,057
January 14, 2026	31,500	30,800	0	31,550	30,550	616,864
January 13, 2026	30,400	31,250	0	31,500	30,150	1.1M
January 12, 2026	30,000	30,250	0	30,700	29,850	894,131
January 09, 2026	29,350	29,200	0	29,750	28,950	564,204
January 08, 2026	29,650	29,050	0	30,000	28,950	751,853
January 07, 2026	29,500	29,150	0	29,850	28,700	615,522
January 06, 2026	30,250	29,650	0	30,300	29,400	597,189