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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	11,660	11,630	11,630	11,690	11,500	26,615
September 04, 2025	11,400	11,600	11,600	11,650	11,400	18,753
September 03, 2025	11,410	11,510	11,510	11,540	11,410	7,838
September 02, 2025	11,450	11,470	11,470	11,530	11,390	12,009
September 01, 2025	11,500	11,380	11,380	11,700	11,330	22,810
August 29, 2025	11,640	11,570	11,570	11,790	11,570	18,625
August 28, 2025	11,820	11,610	11,610	11,850	11,600	17,423
August 27, 2025	11,840	11,820	11,820	11,850	11,700	8,475
August 26, 2025	11,860	11,800	11,800	11,860	11,690	11,691
August 25, 2025	11,940	11,760	11,760	11,950	11,730	21,302
August 22, 2025	11,820	11,820	11,820	11,880	11,560	19,219
August 21, 2025	11,760	11,840	11,840	11,870	11,700	9,640
August 20, 2025	11,890	11,780	11,780	11,890	11,510	23,953
August 19, 2025	11,950	11,920	11,920	12,080	11,890	13,867
August 18, 2025	12,200	12,000	12,000	12,200	11,950	16,288
August 14, 2025	12,230	12,200	12,200	12,310	12,060	28,188
August 13, 2025	12,160	12,290	12,290	12,290	12,100	16,016
August 12, 2025	12,380	12,120	12,120	12,430	12,110	17,800
August 11, 2025	12,450	12,290	12,290	12,510	12,220	22,404
August 08, 2025	12,370	12,350	12,350	12,470	12,260	16,353
August 07, 2025	12,450	12,360	12,360	12,510	12,290	11,306
August 06, 2025	12,290	12,430	12,430	12,950	12,200	22,765
August 05, 2025	12,100	12,230	12,230	12,310	12,100	14,738
August 04, 2025	11,930	12,070	12,070	12,170	11,810	27,737
August 01, 2025	12,430	11,960	11,960	12,630	11,940	62,779
July 31, 2025	12,770	12,650	12,650	12,830	12,570	36,647
July 30, 2025	12,650	12,760	12,760	12,830	12,630	22,321
July 29, 2025	12,830	12,650	12,650	12,880	12,500	40,807
July 28, 2025	12,940	12,820	12,820	13,000	12,740	28,859
July 25, 2025	12,850	12,890	12,890	13,180	12,700	50,614
July 24, 2025	13,130	12,840	12,840	13,130	12,750	45,008
July 23, 2025	12,860	13,060	13,060	13,090	12,800	53,694
July 22, 2025	13,150	12,850	12,850	13,160	12,690	48,966
July 21, 2025	13,100	13,090	13,090	13,110	12,950	22,247
July 18, 2025	13,130	12,970	12,970	13,210	12,890	35,186
July 17, 2025	13,350	13,080	13,080	13,350	13,070	69,181
July 16, 2025	13,090	13,200	13,200	13,720	12,810	263,770
July 15, 2025	12,960	12,740	12,740	12,960	12,560	58,382
July 14, 2025	13,040	12,920	12,920	13,140	12,860	33,261
July 11, 2025	12,850	13,060	13,060	13,250	12,850	79,858
July 10, 2025	12,920	12,810	12,810	13,020	12,790	65,488
July 09, 2025	12,810	12,820	12,820	12,870	12,670	30,808
July 08, 2025	12,550	12,770	12,770	12,800	12,550	44,704
July 07, 2025	12,720	12,690	12,690	12,890	12,540	62,798
July 04, 2025	12,550	12,620	12,620	12,630	12,280	56,795

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