HYUNDAI STEEL - Price History

Monthly price history for 004020.KS (HYUNDAI STEEL)

DateAdjusted priceReal price
May 2024 ₩31,550 ₩31,550
April 2024 ₩32,350 ₩32,350
March 2024 ₩31,800 ₩31,800
February 2024 ₩34,847 ₩35,950
January 2024 ₩32,472 ₩33,500
December 2023 ₩35,380 ₩36,500
November 2023 ₩34,120 ₩35,200
October 2023 ₩31,745 ₩32,750
September 2023 ₩36,883 ₩38,050
August 2023 ₩35,090 ₩36,200
July 2023 ₩35,041 ₩36,150
June 2023 ₩32,715 ₩33,750
May 2023 ₩31,600 ₩32,600
April 2023 ₩35,332 ₩36,450
March 2023 ₩33,636 ₩34,700
February 2023 ₩33,926 ₩35,000
January 2023 ₩33,151 ₩34,200
December 2022 ₩29,661 ₩30,600
November 2022 ₩31,855 ₩33,900
October 2022 ₩26,405 ₩28,100
September 2022 ₩26,405 ₩28,100
August 2022 ₩30,916 ₩32,900
July 2022 ₩32,043 ₩34,100
June 2022 ₩30,164 ₩32,100
May 2022 ₩38,762 ₩41,250
April 2022 ₩40,876 ₩43,500
March 2022 ₩39,044 ₩41,550
February 2022 ₩37,305 ₩39,700
January 2022 ₩36,554 ₩38,900
December 2021 ₩38,527 ₩41,000
November 2021 ₩34,032 ₩37,100
October 2021 ₩40,774 ₩44,450
September 2021 ₩43,435 ₩47,350
August 2021 ₩46,783 ₩51,000
July 2021 ₩49,535 ₩54,000
June 2021 ₩49,259 ₩53,700
May 2021 ₩48,984 ₩53,400
April 2021 ₩50,911 ₩55,500
March 2021 ₩44,077 ₩48,050
February 2021 ₩36,646 ₩39,950
January 2021 ₩35,592 ₩38,800
December 2020 ₩36,325 ₩39,600
November 2020 ₩28,789 ₩31,800
October 2020 ₩26,164 ₩28,900
September 2020 ₩22,271 ₩24,600
August 2020 ₩22,723 ₩25,100
July 2020 ₩22,452 ₩24,800
June 2020 ₩18,559 ₩20,500
May 2020 ₩19,781 ₩21,850
April 2020 ₩19,555 ₩21,600
March 2020 ₩16,250 ₩17,950
February 2020 ₩21,592 ₩23,850
January 2020 ₩25,620 ₩28,300
December 2019 ₩28,472 ₩31,450
November 2019 ₩28,068 ₩31,750
October 2019 ₩28,112 ₩31,800
September 2019 ₩34,389 ₩38,900
August 2019 ₩32,974 ₩37,300
July 2019 ₩34,300 ₩38,800
June 2019 ₩36,953 ₩41,800
May 2019 ₩36,069 ₩40,800
April 2019 ₩40,931 ₩46,300
March 2019 ₩39,693 ₩44,900
February 2019 ₩44,069 ₩49,850
January 2019 ₩45,262 ₩51,200
December 2018 ₩40,002 ₩45,250
November 2018 ₩37,487 ₩43,100
October 2018 ₩36,312 ₩41,750
September 2018 ₩49,141 ₩56,500
August 2018 ₩46,358 ₩53,300
July 2018 ₩46,706 ₩53,700
June 2018 ₩45,749 ₩52,600
May 2018 ₩53,751 ₩61,800
April 2018 ₩52,707 ₩60,600
March 2018 ₩44,358 ₩51,000
February 2018 ₩46,619 ₩53,600
January 2018 ₩49,576 ₩57,000
December 2017 ₩50,968 ₩58,600
November 2017 ₩51,494 ₩60,000
October 2017 ₩49,348 ₩57,500
September 2017 ₩45,315 ₩52,800
August 2017 ₩49,520 ₩57,700
July 2017 ₩53,811 ₩62,700
June 2017 ₩53,382 ₩62,200
May 2017 ₩50,807 ₩59,200
April 2017 ₩47,117 ₩54,900
March 2017 ₩50,207 ₩58,500
February 2017 ₩53,640 ₩62,500
January 2017 ₩49,949 ₩58,200
December 2016 ₩48,919 ₩57,000
November 2016 ₩42,270 ₩49,900
October 2016 ₩41,847 ₩49,400
September 2016 ₩43,033 ₩50,800
August 2016 ₩43,456 ₩51,300
July 2016 ₩42,863 ₩50,600
June 2016 ₩38,839 ₩45,850
May 2016 ₩41,423 ₩48,900
April 2016 ₩53,282 ₩62,900
March 2016 ₩47,014 ₩55,500
February 2016 ₩47,099 ₩55,600
January 2016 ₩41,381 ₩48,850
December 2015 ₩42,313 ₩49,950
November 2015 ₩42,417 ₩50,800
October 2015 ₩43,502 ₩52,100
September 2015 ₩43,001 ₩51,500
August 2015 ₩44,170 ₩52,900
July 2015 ₩48,762 ₩58,400
June 2015 ₩56,528 ₩67,700
May 2015 ₩62,289 ₩74,600
April 2015 ₩65,712 ₩78,700
March 2015 ₩60,953 ₩73,000
February 2015 ₩55,943 ₩67,000
January 2015 ₩55,025 ₩65,900
December 2014 ₩53,021 ₩63,500
November 2014 ₩52,825 ₩64,000
October 2014 ₩56,210 ₩68,100
September 2014 ₩61,245 ₩74,200
August 2014 ₩62,483 ₩75,700
July 2014 ₩65,372 ₩79,200
June 2014 ₩61,410 ₩74,400
May 2014 ₩56,787 ₩68,800
April 2014 ₩55,714 ₩67,500
March 2014 ₩56,787 ₩68,800
February 2014 ₩56,127 ₩68,000
January 2014 ₩63,060 ₩76,400
December 2013 ₩71,232 ₩86,300
November 2013 ₩67,773 ₩82,600
October 2013 ₩71,794 ₩87,500
September 2013 ₩67,856 ₩82,700
August 2013 ₩60,225 ₩73,400
July 2013 ₩56,122 ₩68,400
June 2013 ₩52,676 ₩64,200
May 2013 ₩59,158 ₩72,100
April 2013 ₩62,522 ₩76,200
March 2013 ₩66,461 ₩81,000
February 2013 ₩69,825 ₩85,100
January 2013 ₩68,020 ₩82,900
December 2012 ₩72,040 ₩87,800
November 2012 ₩65,503 ₩80,300
October 2012 ₩64,035 ₩78,500
September 2012 ₩72,029 ₩88,300
August 2012 ₩68,195 ₩83,600
July 2012 ₩68,521 ₩84,000
June 2012 ₩68,521 ₩84,000
May 2012 ₩69,092 ₩84,700
April 2012 ₩80,431 ₩98,600
March 2012 ₩83,205 ₩102,000
February 2012 ₩93,401 ₩114,500
January 2012 ₩88,507 ₩108,500
December 2011 ₩78,066 ₩95,700
November 2011 ₩77,904 ₩96,000
October 2011 ₩83,178 ₩102,500
September 2011 ₩71,574 ₩88,200
August 2011 ₩88,047 ₩108,500
July 2011 ₩105,495 ₩130,000
June 2011 ₩105,089 ₩129,500
May 2011 ₩96,568 ₩119,000
April 2011 ₩110,364 ₩136,000
March 2011 ₩113,610 ₩140,000
February 2011 ₩105,089 ₩129,500
January 2011 ₩112,798 ₩139,000
December 2010 ₩101,031 ₩124,500
November 2010 ₩88,902 ₩110,000
October 2010 ₩88,094 ₩109,000
September 2010 ₩94,559 ₩117,000
August 2010 ₩87,285 ₩108,000
July 2010 ₩82,840 ₩102,500
June 2010 ₩73,061 ₩90,400
May 2010 ₩71,283 ₩88,200
April 2010 ₩73,708 ₩91,200
March 2010 ₩69,424 ₩85,900
February 2010 ₩71,768 ₩88,800
January 2010 ₩68,939 ₩85,300
December 2009 ₩69,909 ₩86,500
November 2009 ₩62,360 ₩77,600
October 2009 ₩62,119 ₩77,300
September 2009 ₩61,235 ₩76,200
August 2009 ₩63,726 ₩79,300
July 2009 ₩57,699 ₩71,800
June 2009 ₩47,413 ₩59,000
May 2009 ₩48,136 ₩59,900
April 2009 ₩43,555 ₩54,200
March 2009 ₩34,435 ₩42,850
February 2009 ₩27,805 ₩34,600
January 2009 ₩30,457 ₩37,900
December 2008 ₩30,216 ₩37,600
November 2008 ₩26,117 ₩32,950
October 2008 ₩29,010 ₩36,600
September 2008 ₩46,369 ₩58,500
August 2008 ₩40,345 ₩50,900
July 2008 ₩55,088 ₩69,500
June 2008 ₩62,459 ₩78,800
May 2008 ₩65,550 ₩82,700
April 2008 ₩62,538 ₩78,900
March 2008 ₩54,929 ₩69,300
February 2008 ₩58,892 ₩74,300
January 2008 ₩50,807 ₩64,100
December 2007 ₩62,618 ₩79,000
November 2007 ₩61,261 ₩77,800
October 2007 ₩69,922 ₩88,800
September 2007 ₩60,788 ₩77,200
August 2007 ₩59,056 ₩75,000
July 2007 ₩52,757 ₩67,000
June 2007 ₩40,158 ₩51,000
May 2007 ₩43,701 ₩55,500
April 2007 ₩30,473 ₩38,700
March 2007 ₩28,189 ₩35,800
February 2007 ₩26,142 ₩33,200
January 2007 ₩25,906 ₩32,900
December 2006 ₩26,575 ₩33,750
November 2006 ₩26,925 ₩34,700
October 2006 ₩25,955 ₩33,450
September 2006 ₩25,567 ₩32,950
August 2006 ₩26,576 ₩34,250
July 2006 ₩25,373 ₩32,700
June 2006 ₩26,498 ₩34,150
May 2006 ₩26,615 ₩34,300
April 2006 ₩28,283 ₩36,450
March 2006 ₩22,463 ₩28,950
February 2006 ₩22,347 ₩28,800
January 2006 ₩21,338 ₩27,500
December 2005 ₩16,256 ₩20,950
November 2005 ₩16,732 ₩22,100
October 2005 ₩17,565 ₩23,200
September 2005 ₩20,442 ₩27,000
August 2005 ₩15,748 ₩20,800
July 2005 ₩13,249 ₩17,500
June 2005 ₩10,713 ₩14,150
May 2005 ₩11,319 ₩14,950
April 2005 ₩11,811 ₩15,600
March 2005 ₩12,341 ₩16,300
February 2005 ₩15,180 ₩20,050
January 2005 ₩9,615 ₩12,700
December 2004 ₩10,221 ₩13,500
November 2004 ₩10,142 ₩13,800
October 2004 ₩8,709 ₩11,850
September 2004 ₩9,407 ₩12,800
August 2004 ₩8,782 ₩11,950
July 2004 ₩7,423 ₩10,100
June 2004 ₩6,769 ₩9,210
May 2004 ₩6,688 ₩9,100
April 2004 ₩8,378 ₩11,400
March 2004 ₩8,819 ₩12,000
February 2004 ₩9,260 ₩12,600
January 2004 ₩7,349 ₩10,000
December 2003 ₩7,717 ₩10,500
November 2003 ₩6,780 ₩9,450
October 2003 ₩5,381 ₩7,500
September 2003 ₩5,022 ₩7,000
August 2003 ₩5,395 ₩7,520
July 2003 ₩4,835 ₩6,740
June 2003 ₩4,591 ₩6,400
May 2003 ₩4,778 ₩6,660
April 2003 ₩4,197 ₩5,850
March 2003 ₩3,139 ₩4,375
February 2003 ₩3,659 ₩5,100
January 2003 ₩3,472 ₩4,840
December 2002 ₩4,161 ₩5,800
November 2002 ₩4,593 ₩6,580
October 2002 ₩4,097 ₩5,870
September 2002 ₩4,188 ₩6,000
August 2002 ₩4,014 ₩5,750
July 2002 ₩4,265 ₩6,110
June 2002 ₩4,837 ₩6,930
May 2002 ₩4,314 ₩6,180
April 2002 ₩4,181 ₩5,990
March 2002 ₩5,242 ₩7,510
February 2002 ₩4,607 ₩6,600
January 2002 ₩4,432 ₩6,350
December 2001 ₩2,701 ₩4,020
November 2001 ₩2,554 ₩3,800
October 2001 ₩2,100 ₩3,125
September 2001 ₩1,955 ₩2,910
August 2001 ₩2,298 ₩3,420
July 2001 ₩2,097 ₩3,120
June 2001 ₩2,456 ₩3,655
May 2001 ₩2,906 ₩4,325
April 2001 ₩3,024 ₩4,500
March 2001 ₩2,607 ₩3,880
February 2001 ₩3,152 ₩4,690
January 2001 ₩2,446 ₩3,640
December 2000 ₩2,611 ₩4,000
November 2000 ₩1,390 ₩2,130
October 2000 ₩1,315 ₩2,015
September 2000 ₩1,955 ₩2,995
August 2000 ₩2,229 ₩3,415
July 2000 ₩2,481 ₩3,800
June 2000 ₩2,285 ₩3,500
May 2000 ₩2,187 ₩3,350
April 2000 ₩2,050 ₩3,140
March 2000 ₩3,068 ₩4,700
February 2000 ₩2,872 ₩4,400
January 2000 ₩3,297 ₩5,050
December 1999 ₩3,742 ₩6,050
November 1999 ₩4,101 ₩6,630
October 1999 ₩4,243 ₩6,860
September 1999 ₩4,565 ₩7,380
August 1999 ₩4,311 ₩6,970
July 1999 ₩5,227 ₩8,450
June 1999 ₩4,546 ₩7,350
May 1999 ₩3,631 ₩5,870
April 1999 ₩4,303 ₩8,250
March 1999 ₩3,667 ₩7,030
February 1999 ₩2,921 ₩5,600
January 1999 ₩3,614 ₩6,930
December 1998 ₩2,841 ₩7,300
November 1998 ₩2,023 ₩5,200
October 1998 ₩2,101 ₩5,400
September 1998 ₩1,362 ₩3,500
August 1998 ₩1,479 ₩3,800
July 1998 ₩2,167 ₩5,570
June 1998 ₩1,887 ₩4,850
May 1998 ₩1,712 ₩4,400
April 1998 ₩1,911 ₩4,910
March 1998 ₩2,607 ₩6,700
February 1998 ₩3,035 ₩7,800
January 1998 ₩3,487 ₩8,960
December 1997 ₩2,764 ₩7,250
November 1997 ₩3,622 ₩9,500
October 1997 ₩3,965 ₩10,400
September 1997 ₩5,376 ₩14,100
August 1997 ₩6,291 ₩16,500
July 1997 ₩6,671 ₩19,000
June 1997 ₩6,355 ₩18,100
May 1997 ₩6,952 ₩19,800
April 1997 ₩5,337 ₩15,200
March 1997 ₩5,337 ₩15,200
February 1997 ₩4,810 ₩13,700
January 1997 ₩5,266 ₩15,000
December 1996 ₩4,593 ₩13,600
November 1996 ₩5,335 ₩15,800
October 1996 ₩6,011 ₩17,800
September 1996 ₩6,213 ₩18,400
August 1996 ₩6,349 ₩18,800
July 1996 ₩7,091 ₩21,000
June 1996 ₩7,767 ₩23,000
May 1996 ₩8,375 ₩24,800
April 1996 ₩8,544 ₩25,300
March 1996 ₩7,733 ₩22,900
February 1996 ₩7,841 ₩25,800
January 1996 ₩8,210 ₩28,500
December 1995 ₩8,302 ₩29,400

004020.KS

Price: ₩31,550

52 week price:
29758.28
40900.00

Dividend Yield: 3.16%

Exchange: KSC

Sector: Basic Materials

Industry: Steel

Market Capitalization: 4.2 trillion

Average Dividend Frequency: 1

Links: