Hyundai Steel Company ( 004020.KS) - Price History

Monthly price history for 004020.KS (Hyundai Steel Company)

DateAdjusted priceReal price
September 2026 ₩33,000 ₩33,000
August 2026 ₩30,400 ₩30,400
July 2026 ₩26,350 ₩26,350
June 2026 ₩28,100 ₩28,100
May 2026 ₩40,150 ₩40,150
April 2026 ₩42,550 ₩42,550
March 2026 ₩33,650 ₩33,650
February 2026 ₩45,836 ₩46,500
January 2026 ₩30,804 ₩31,250
December 2025 ₩30,606 ₩31,050
November 2025 ₩29,769 ₩30,200
October 2025 ₩32,529 ₩33,000
September 2025 ₩33,465 ₩33,950
August 2025 ₩31,641 ₩32,100
July 2025 ₩35,190 ₩35,700
June 2025 ₩28,980 ₩29,400
May 2025 ₩27,797 ₩28,200
April 2025 ₩24,150 ₩24,500
March 2025 ₩24,643 ₩25,000
February 2025 ₩25,549 ₩26,650
January 2025 ₩22,194 ₩23,150
December 2024 ₩20,180 ₩21,050
November 2024 ₩20,084 ₩20,950
October 2024 ₩24,303 ₩25,350
September 2024 ₩26,747 ₩27,900
August 2024 ₩24,351 ₩25,400
July 2024 ₩26,508 ₩27,650
June 2024 ₩27,850 ₩29,050
May 2024 ₩28,425 ₩29,650
April 2024 ₩31,013 ₩32,350
March 2024 ₩30,486 ₩31,800
February 2024 ₩33,407 ₩35,950
January 2024 ₩31,131 ₩33,500
December 2023 ₩33,919 ₩36,500
November 2023 ₩32,711 ₩35,200
October 2023 ₩30,434 ₩32,750
September 2023 ₩35,359 ₩38,050
August 2023 ₩33,640 ₩36,200
July 2023 ₩33,593 ₩36,150
June 2023 ₩31,363 ₩33,750
May 2023 ₩30,294 ₩32,600
April 2023 ₩33,872 ₩36,450
March 2023 ₩32,246 ₩34,700
February 2023 ₩32,525 ₩35,000
January 2023 ₩31,781 ₩34,200
December 2022 ₩28,436 ₩30,600
November 2022 ₩30,539 ₩33,900
October 2022 ₩25,314 ₩28,100
September 2022 ₩25,314 ₩28,100
August 2022 ₩29,638 ₩32,900
July 2022 ₩30,719 ₩34,100
June 2022 ₩28,918 ₩32,100
May 2022 ₩37,160 ₩41,250
April 2022 ₩39,187 ₩43,500
March 2022 ₩37,431 ₩41,550
February 2022 ₩35,764 ₩39,700
January 2022 ₩35,043 ₩38,900
December 2021 ₩36,935 ₩41,000
November 2021 ₩32,626 ₩37,100
October 2021 ₩39,090 ₩44,450
September 2021 ₩41,640 ₩47,350
August 2021 ₩44,850 ₩51,000
July 2021 ₩47,488 ₩54,000
June 2021 ₩47,224 ₩53,700
May 2021 ₩46,960 ₩53,400
April 2021 ₩48,807 ₩55,500
March 2021 ₩42,256 ₩48,050
February 2021 ₩35,132 ₩39,950
January 2021 ₩34,121 ₩38,800
December 2020 ₩34,825 ₩39,600
November 2020 ₩27,600 ₩31,800
October 2020 ₩25,083 ₩28,900
September 2020 ₩21,351 ₩24,600
August 2020 ₩21,785 ₩25,100
July 2020 ₩21,524 ₩24,800
June 2020 ₩17,792 ₩20,500
May 2020 ₩18,964 ₩21,850
April 2020 ₩18,747 ₩21,600
March 2020 ₩15,579 ₩17,950
February 2020 ₩20,700 ₩23,850
January 2020 ₩24,562 ₩28,300
December 2019 ₩27,296 ₩31,450
November 2019 ₩26,908 ₩31,750
October 2019 ₩26,951 ₩31,800
September 2019 ₩32,968 ₩38,900
August 2019 ₩31,612 ₩37,300
July 2019 ₩32,883 ₩38,800
June 2019 ₩35,426 ₩41,800
May 2019 ₩34,578 ₩40,800
April 2019 ₩39,240 ₩46,300
March 2019 ₩38,053 ₩44,900
February 2019 ₩42,248 ₩49,850
January 2019 ₩43,392 ₩51,200
December 2018 ₩38,350 ₩45,250
November 2018 ₩35,938 ₩43,100
October 2018 ₩34,812 ₩41,750
September 2018 ₩47,111 ₩56,500
August 2018 ₩44,443 ₩53,300
July 2018 ₩44,776 ₩53,700
June 2018 ₩43,859 ₩52,600
May 2018 ₩51,530 ₩61,800
April 2018 ₩50,530 ₩60,600
March 2018 ₩42,525 ₩51,000
February 2018 ₩44,693 ₩53,600
January 2018 ₩47,528 ₩57,000
December 2017 ₩48,862 ₩58,600
November 2017 ₩49,366 ₩60,000
October 2017 ₩47,310 ₩57,500
September 2017 ₩43,443 ₩52,800
August 2017 ₩47,474 ₩57,700
July 2017 ₩51,588 ₩62,700
June 2017 ₩51,177 ₩62,200
May 2017 ₩48,708 ₩59,200
April 2017 ₩45,170 ₩54,900
March 2017 ₩48,132 ₩58,500
February 2017 ₩51,423 ₩62,500
January 2017 ₩47,885 ₩58,200
December 2016 ₩46,898 ₩57,000
November 2016 ₩40,524 ₩49,900
October 2016 ₩40,118 ₩49,400
September 2016 ₩41,255 ₩50,800
August 2016 ₩41,661 ₩51,300
July 2016 ₩41,092 ₩50,600
June 2016 ₩37,235 ₩45,850
May 2016 ₩39,712 ₩48,900
April 2016 ₩51,081 ₩62,900
March 2016 ₩45,071 ₩55,500
February 2016 ₩45,153 ₩55,600
January 2016 ₩39,671 ₩48,850
December 2015 ₩40,564 ₩49,950
November 2015 ₩40,664 ₩50,800
October 2015 ₩41,705 ₩52,100
September 2015 ₩41,224 ₩51,500
August 2015 ₩42,345 ₩52,900
July 2015 ₩46,748 ₩58,400
June 2015 ₩54,192 ₩67,700
May 2015 ₩59,715 ₩74,600
April 2015 ₩62,997 ₩78,700
March 2015 ₩58,435 ₩73,000
February 2015 ₩53,632 ₩67,000
January 2015 ₩52,751 ₩65,900
December 2014 ₩50,830 ₩63,500
November 2014 ₩50,643 ₩64,000
October 2014 ₩53,887 ₩68,100
September 2014 ₩58,714 ₩74,200
August 2014 ₩59,901 ₩75,700
July 2014 ₩62,671 ₩79,200
June 2014 ₩58,872 ₩74,400
May 2014 ₩54,441 ₩68,800
April 2014 ₩53,412 ₩67,500
March 2014 ₩54,441 ₩68,800
February 2014 ₩53,808 ₩68,000
January 2014 ₩60,455 ₩76,400
December 2013 ₩68,289 ₩86,300
November 2013 ₩64,973 ₩82,600
October 2013 ₩68,828 ₩87,500
September 2013 ₩65,052 ₩82,700
August 2013 ₩57,737 ₩73,400
July 2013 ₩53,804 ₩68,400
June 2013 ₩50,500 ₩64,200
May 2013 ₩56,714 ₩72,100
April 2013 ₩59,939 ₩76,200
March 2013 ₩63,715 ₩81,000
February 2013 ₩66,940 ₩85,100
January 2013 ₩65,209 ₩82,900
December 2012 ₩69,064 ₩87,800
November 2012 ₩62,797 ₩80,300
October 2012 ₩61,389 ₩78,500
September 2012 ₩69,053 ₩88,300
August 2012 ₩65,378 ₩83,600
July 2012 ₩65,690 ₩84,000
June 2012 ₩65,690 ₩84,000
May 2012 ₩66,238 ₩84,700
April 2012 ₩77,108 ₩98,600
March 2012 ₩79,767 ₩102,000
February 2012 ₩89,542 ₩114,500
January 2012 ₩84,850 ₩108,500
December 2011 ₩74,840 ₩95,700
November 2011 ₩74,685 ₩96,000
October 2011 ₩79,742 ₩102,500
September 2011 ₩68,617 ₩88,200
August 2011 ₩84,410 ₩108,500
July 2011 ₩101,136 ₩130,000
June 2011 ₩100,747 ₩129,500
May 2011 ₩92,578 ₩119,000
April 2011 ₩105,804 ₩136,000
March 2011 ₩108,916 ₩140,000
February 2011 ₩100,747 ₩129,500
January 2011 ₩108,138 ₩139,000
December 2010 ₩96,857 ₩124,500
November 2010 ₩85,229 ₩110,000
October 2010 ₩84,454 ₩109,000
September 2010 ₩90,652 ₩117,000
August 2010 ₩83,679 ₩108,000
July 2010 ₩79,418 ₩102,500
June 2010 ₩70,042 ₩90,400
May 2010 ₩68,338 ₩88,200
April 2010 ₩70,662 ₩91,200
March 2010 ₩66,556 ₩85,900
February 2010 ₩68,803 ₩88,800
January 2010 ₩66,091 ₩85,300
December 2009 ₩67,021 ₩86,500
November 2009 ₩59,783 ₩77,600
October 2009 ₩59,552 ₩77,300
September 2009 ₩58,705 ₩76,200
August 2009 ₩61,093 ₩79,300
July 2009 ₩55,315 ₩71,800
June 2009 ₩45,454 ₩59,000
May 2009 ₩46,147 ₩59,900
April 2009 ₩41,756 ₩54,200
March 2009 ₩33,012 ₩42,850
February 2009 ₩26,656 ₩34,600
January 2009 ₩29,198 ₩37,900
December 2008 ₩28,967 ₩37,600
November 2008 ₩25,038 ₩32,950
October 2008 ₩27,812 ₩36,600
September 2008 ₩44,453 ₩58,500
August 2008 ₩38,678 ₩50,900
July 2008 ₩52,812 ₩69,500
June 2008 ₩59,878 ₩78,800
May 2008 ₩62,842 ₩82,700
April 2008 ₩59,954 ₩78,900
March 2008 ₩52,660 ₩69,300
February 2008 ₩56,459 ₩74,300
January 2008 ₩48,708 ₩64,100
December 2007 ₩60,030 ₩79,000
November 2007 ₩58,730 ₩77,800
October 2007 ₩67,033 ₩88,800
September 2007 ₩58,277 ₩77,200
August 2007 ₩56,616 ₩75,000
July 2007 ₩50,577 ₩67,000
June 2007 ₩38,499 ₩51,000
May 2007 ₩41,896 ₩55,500
April 2007 ₩29,214 ₩38,700
March 2007 ₩27,025 ₩35,800
February 2007 ₩25,062 ₩33,200
January 2007 ₩24,836 ₩32,900
December 2006 ₩25,477 ₩33,750
November 2006 ₩25,812 ₩34,700
October 2006 ₩24,883 ₩33,450
September 2006 ₩24,511 ₩32,950
August 2006 ₩25,478 ₩34,250
July 2006 ₩24,325 ₩32,700
June 2006 ₩25,403 ₩34,150
May 2006 ₩25,515 ₩34,300
April 2006 ₩27,114 ₩36,450
March 2006 ₩21,535 ₩28,950
February 2006 ₩21,424 ₩28,800
January 2006 ₩20,457 ₩27,500
December 2005 ₩15,584 ₩20,950
November 2005 ₩16,041 ₩22,100
October 2005 ₩16,839 ₩23,200
September 2005 ₩19,597 ₩27,000
August 2005 ₩15,097 ₩20,800
July 2005 ₩12,702 ₩17,500
June 2005 ₩10,270 ₩14,150
May 2005 ₩10,851 ₩14,950
April 2005 ₩11,323 ₩15,600
March 2005 ₩11,831 ₩16,300
February 2005 ₩14,553 ₩20,050
January 2005 ₩9,218 ₩12,700
December 2004 ₩9,799 ₩13,500
November 2004 ₩9,723 ₩13,800
October 2004 ₩8,349 ₩11,850
September 2004 ₩9,018 ₩12,800
August 2004 ₩8,419 ₩11,950
July 2004 ₩7,116 ₩10,100
June 2004 ₩6,489 ₩9,210
May 2004 ₩6,411 ₩9,100
April 2004 ₩8,032 ₩11,400
March 2004 ₩8,455 ₩12,000
February 2004 ₩8,877 ₩12,600
January 2004 ₩7,046 ₩10,000
December 2003 ₩7,398 ₩10,500
November 2003 ₩6,499 ₩9,450
October 2003 ₩5,158 ₩7,500
September 2003 ₩4,814 ₩7,000
August 2003 ₩5,172 ₩7,520
July 2003 ₩4,636 ₩6,740
June 2003 ₩4,402 ₩6,400
May 2003 ₩4,581 ₩6,660
April 2003 ₩4,023 ₩5,850
March 2003 ₩3,009 ₩4,375
February 2003 ₩3,508 ₩5,100
January 2003 ₩3,329 ₩4,840
December 2002 ₩3,989 ₩5,800
November 2002 ₩4,403 ₩6,580
October 2002 ₩3,928 ₩5,870
September 2002 ₩4,015 ₩6,000
August 2002 ₩3,848 ₩5,750
July 2002 ₩4,089 ₩6,110
June 2002 ₩4,637 ₩6,930
May 2002 ₩4,136 ₩6,180
April 2002 ₩4,008 ₩5,990
March 2002 ₩5,026 ₩7,510
February 2002 ₩4,417 ₩6,600
January 2002 ₩4,249 ₩6,350
December 2001 ₩2,643 ₩3,950
November 2001 ₩2,448 ₩3,800
October 2001 ₩2,013 ₩3,125
September 2001 ₩1,875 ₩2,910
August 2001 ₩2,203 ₩3,420
July 2001 ₩2,010 ₩3,120
June 2001 ₩2,355 ₩3,655
May 2001 ₩2,786 ₩4,325
April 2001 ₩2,899 ₩4,500
March 2001 ₩2,500 ₩3,880
February 2001 ₩3,021 ₩4,690
January 2001 ₩2,345 ₩3,640
December 2000 ₩2,503 ₩4,000
November 2000 ₩1,333 ₩2,130
October 2000 ₩1,261 ₩2,015
September 2000 ₩1,874 ₩2,995
August 2000 ₩2,137 ₩3,415
July 2000 ₩2,378 ₩3,800
June 2000 ₩2,190 ₩3,500
May 2000 ₩2,096 ₩3,350
April 2000 ₩1,965 ₩3,140
March 2000 ₩2,941 ₩4,700
February 2000 ₩2,754 ₩4,400
January 2000 ₩3,160 ₩5,050
December 1999 ₩3,588 ₩6,050
November 1999 ₩3,932 ₩6,630
October 1999 ₩4,068 ₩6,860
September 1999 ₩4,376 ₩7,380
August 1999 ₩4,133 ₩6,970
July 1999 ₩5,011 ₩8,450
June 1999 ₩4,358 ₩7,350
May 1999 ₩3,481 ₩5,870
April 1999 ₩4,125 ₩8,250
March 1999 ₩3,515 ₩7,030
February 1999 ₩2,800 ₩5,600
January 1999 ₩3,465 ₩6,930
December 1998 ₩2,723 ₩7,300
November 1998 ₩1,940 ₩5,200
October 1998 ₩2,014 ₩5,400
September 1998 ₩1,306 ₩3,500
August 1998 ₩1,418 ₩3,800
July 1998 ₩2,078 ₩5,570
June 1998 ₩1,809 ₩4,850
May 1998 ₩1,641 ₩4,400
April 1998 ₩1,832 ₩4,910
March 1998 ₩2,499 ₩6,700
February 1998 ₩2,910 ₩7,800
January 1998 ₩3,342 ₩8,960
December 1997 ₩2,650 ₩7,250
November 1997 ₩3,473 ₩9,500
October 1997 ₩3,802 ₩10,400
September 1997 ₩5,154 ₩14,100
August 1997 ₩6,031 ₩16,500
July 1997 ₩6,395 ₩19,000
June 1997 ₩6,092 ₩18,100
May 1997 ₩6,664 ₩19,800
April 1997 ₩5,116 ₩15,200
March 1997 ₩5,116 ₩15,200
February 1997 ₩4,611 ₩13,700
January 1997 ₩5,049 ₩15,000
December 1996 ₩4,403 ₩13,600
November 1996 ₩5,115 ₩15,800
October 1996 ₩5,763 ₩17,800
September 1996 ₩5,957 ₩18,400
August 1996 ₩6,086 ₩18,800
July 1996 ₩6,798 ₩21,000
June 1996 ₩7,446 ₩23,000
May 1996 ₩8,029 ₩24,800
April 1996 ₩8,191 ₩25,300
March 1996 ₩7,414 ₩22,900
February 1996 ₩7,517 ₩25,800
January 1996 ₩7,871 ₩28,500
December 1995 ₩7,959 ₩29,400

004020.KS

Price: ₩33,000

52 week price:
21400.00
50400.00

Dividend Yield: 1.89%

5-year range yield:
1.60%
3.14%

Forward Dividend Yield: 1.49%

Payout Ratio Range:
-1777.65%
417.12%

Dividend Per Share: 500.00 KRW

Exchange: KSC

Sector: Basic Materials

Industry: Steel

Market Capitalization: 5.2 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 3

Links: