HYUNDAI STEEL - Price History
Monthly price history for 004020.KS (HYUNDAI STEEL)
Date | Adjusted price | Real 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:
Dividend Yield: 3.16%
Exchange: KSC
Sector: Basic Materials
Industry: Steel
Market Capitalization: 4.2 trillion
Average Dividend Frequency: 1