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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,600	19,290	19,290	21,250	17,600	3.57M
February 19, 2026	18,110	17,600	17,600	18,210	17,500	346,124
February 13, 2026	18,160	17,930	17,930	18,160	17,470	355,592
February 12, 2026	16,150	18,350	18,350	19,530	16,150	3.85M
February 11, 2026	16,000	15,940	15,940	16,200	15,690	186,433
February 10, 2026	15,930	16,030	16,030	16,460	15,760	238,448
February 09, 2026	16,470	15,920	15,920	16,710	15,920	429,282
February 06, 2026	16,320	15,890	15,890	16,390	15,430	548,212
February 05, 2026	17,950	16,880	16,880	18,880	16,780	1.08M
February 04, 2026	18,530	17,950	17,950	18,530	17,410	903,907
February 03, 2026	17,430	18,100	18,100	20,300	16,670	7.59M
February 02, 2026	13,340	17,520	17,520	17,520	13,080	6.2M
January 30, 2026	13,470	13,480	13,480	13,630	12,920	117,385
January 29, 2026	12,980	13,470	13,470	13,740	12,450	218,345
January 28, 2026	13,600	13,020	13,020	13,600	12,950	189,203
January 27, 2026	13,910	13,560	13,560	13,910	13,040	198,655
January 26, 2026	12,600	13,980	13,980	14,850	12,520	714,040
January 23, 2026	12,750	12,600	12,600	12,750	12,350	93,510
January 22, 2026	12,530	12,620	12,620	13,330	12,480	289,974
January 21, 2026	12,460	12,510	12,510	12,640	12,170	112,627
January 20, 2026	12,640	12,570	12,570	12,800	12,310	144,940
January 19, 2026	11,900	12,590	12,590	12,660	11,800	238,347
January 16, 2026	12,200	11,900	11,900	12,200	11,790	87,387
January 15, 2026	11,750	12,120	12,120	12,220	11,680	90,699
January 14, 2026	11,970	11,690	11,690	11,970	11,670	65,436
January 13, 2026	11,440	11,970	11,970	12,200	11,370	205,598
January 12, 2026	11,300	11,420	11,420	11,640	11,250	67,260
January 09, 2026	11,190	11,250	11,250	11,280	10,960	47,136
January 08, 2026	11,630	11,080	11,080	11,630	11,020	93,163
January 07, 2026	11,130	11,300	11,300	11,700	11,120	185,143
January 06, 2026	10,870	11,030	11,030	11,100	10,830	35,436
January 05, 2026	10,790	10,920	10,920	10,960	10,760	27,005
January 02, 2026	10,940	10,840	10,840	10,940	10,740	27,197
December 30, 2025	11,020	10,940	10,940	11,020	10,820	17,138
December 29, 2025	11,040	10,980	10,980	11,040	10,880	14,673
December 26, 2025	11,170	11,040	11,040	11,170	10,970	17,327
December 24, 2025	11,120	11,100	11,100	11,140	10,980	13,417
December 23, 2025	11,050	11,100	11,100	11,190	11,040	16,132
December 22, 2025	11,090	11,170	11,170	11,200	11,090	8,837
December 19, 2025	11,000	11,140	11,140	11,170	10,930	9,951
December 18, 2025	10,890	11,040	11,040	11,090	10,840	13,671
December 17, 2025	11,040	11,040	11,040	11,260	10,980	14,879
December 16, 2025	11,170	11,050	11,050	11,270	10,830	21,393
December 15, 2025	11,160	11,280	11,280	11,340	11,130	13,564
December 12, 2025	11,100	11,300	11,300	11,370	10,980	28,993
December 11, 2025	11,110	10,980	10,980	11,130	10,810	14,884
December 10, 2025	11,000	10,990	10,990	11,250	10,960	13,793
December 09, 2025	10,920	11,100	11,100	11,130	10,740	23,836
December 08, 2025	10,870	10,850	10,850	10,880	10,700	16,300
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

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