Hyundai Bng Steel Co., Ltd. - 004560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10,660	10,860	10,860	10,860	10,590	17,747
December 04, 2025	10,770	10,630	10,630	10,770	10,580	19,885
December 03, 2025	10,840	10,730	10,730	10,860	10,680	25,220
December 02, 2025	10,910	10,820	10,820	10,910	10,700	9,943
December 01, 2025	10,870	10,800	10,800	10,910	10,700	12,821
November 28, 2025	10,660	10,770	10,770	10,820	10,660	11,476
November 27, 2025	10,750	10,680	10,680	10,770	10,630	8,187
November 26, 2025	10,470	10,750	10,750	10,750	10,450	16,220
November 25, 2025	10,700	10,470	10,470	10,750	10,450	28,332
November 24, 2025	10,680	10,600	10,600	10,680	10,500	11,860
November 21, 2025	10,770	10,630	10,630	10,780	10,530	11,583
November 20, 2025	10,630	10,850	10,850	10,870	10,620	13,503
November 19, 2025	10,830	10,630	10,630	10,830	10,550	17,087
November 18, 2025	11,090	10,760	10,760	11,090	10,690	22,311
November 17, 2025	11,200	11,040	11,040	11,200	10,970	20,455
November 14, 2025	11,190	11,190	11,190	11,220	11,060	15,091
November 13, 2025	11,300	11,290	11,290	11,390	11,220	12,251
November 12, 2025	11,170	11,330	11,330	11,350	11,090	18,623
November 11, 2025	11,250	11,130	11,130	11,470	11,050	24,294
November 10, 2025	10,930	11,190	11,190	11,200	10,850	17,731
November 07, 2025	11,090	10,930	10,930	11,130	10,770	34,348
November 06, 2025	11,100	11,140	11,140	11,170	10,920	14,887
November 05, 2025	11,240	11,020	11,020	11,240	10,700	41,459
November 04, 2025	11,170	11,180	11,180	11,290	11,110	29,913
November 03, 2025	11,290	11,280	11,280	11,300	11,100	31,043
October 31, 2025	11,370	11,220	11,220	11,400	11,200	31,476
October 30, 2025	11,750	11,420	11,420	11,750	11,400	31,428
October 29, 2025	11,670	11,600	11,600	11,670	11,520	16,973
October 28, 2025	11,720	11,630	11,630	11,810	11,460	44,948
October 27, 2025	11,900	11,700	11,700	11,910	11,660	33,003
October 24, 2025	11,880	11,850	11,850	11,900	11,610	95,841
October 23, 2025	11,970	11,760	11,760	12,110	11,750	37,162
October 22, 2025	11,800	11,850	11,850	12,000	11,550	33,308
October 21, 2025	11,730	11,730	11,730	11,910	11,660	49,551
October 20, 2025	11,670	11,600	11,600	11,670	11,440	24,424
October 17, 2025	11,950	11,600	11,600	11,950	11,550	51,093
October 16, 2025	11,880	11,890	11,890	12,060	11,860	69,150
October 15, 2025	12,480	12,130	12,130	12,550	12,000	155,686
October 14, 2025	12,120	11,720	11,720	12,150	11,540	113,956
October 13, 2025	13,000	11,860	11,860	13,200	11,830	404,940
October 10, 2025	11,260	11,130	11,130	11,330	11,110	31,200
October 02, 2025	11,100	11,130	11,130	11,160	11,030	21,858
October 01, 2025	11,130	11,100	11,100	11,140	11,060	7,506
September 30, 2025	11,150	11,100	11,100	11,290	11,000	18,159
September 29, 2025	11,150	11,130	11,130	11,170	10,800	17,172
September 26, 2025	11,440	11,150	11,150	11,440	10,500	66,631
September 25, 2025	11,430	11,420	11,420	11,440	11,300	14,222
September 24, 2025	11,400	11,370	11,370	11,400	11,250	25,609
September 23, 2025	11,550	11,380	11,380	11,550	11,180	38,186
September 22, 2025	11,540	11,480	11,480	11,740	11,410	23,001
September 19, 2025	11,780	11,600	11,600	11,780	11,510	26,606
September 18, 2025	11,740	11,800	11,800	11,800	11,670	14,254
September 17, 2025	11,830	11,730	11,730	11,840	11,700	19,696
September 16, 2025	11,800	11,830	11,830	11,880	11,760	19,383
September 15, 2025	11,810	11,810	11,810	11,920	11,760	20,990
September 12, 2025	11,610	11,760	11,760	11,780	11,610	24,931
September 11, 2025	11,900	11,530	11,530	11,900	11,530	40,212
September 10, 2025	11,700	11,770	11,770	11,780	11,600	20,269
September 09, 2025	11,640	11,600	11,600	11,780	11,500	23,553
September 08, 2025	11,580	11,620	11,620	11,630	11,520	10,084

Hyundai Bng Steel Co., Ltd. (004560.KS) KSC