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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	33,500	33,300	33,300	33,900	33,150	332,273
October 16, 2025	33,500	33,600	33,600	34,750	33,400	617,623
October 15, 2025	32,500	32,900	32,900	33,050	32,500	332,714
October 14, 2025	32,600	32,500	32,500	33,300	32,400	358,762
October 13, 2025	32,700	32,900	32,900	33,150	32,150	386,736
October 10, 2025	32,200	32,550	32,550	33,150	31,750	594,973
October 02, 2025	33,350	33,200	33,200	33,800	33,150	611,415
October 01, 2025	34,100	33,150	33,150	34,400	32,850	479,176
September 30, 2025	34,550	33,950	33,950	34,900	33,750	375,454
September 29, 2025	35,500	34,850	34,850	35,550	34,700	255,537
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

Hyundai Steel Company (004020.KS) KSC