Mercado fechado

Hyundai Steel Company (004020.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
31.500,00+50,00 (+0,16%)
No fechamento: 03:30PM KST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202431.450,0031.750,0031.300,0031.500,0031.500,00243.887
25 de abr. de 202431.300,0031.750,0031.050,0031.450,0031.450,00260.343
24 de abr. de 202431.800,0031.850,0031.400,0031.600,0031.600,00281.548
23 de abr. de 202432.050,0032.100,0031.500,0031.550,0031.550,00293.955
22 de abr. de 202431.900,0032.200,0031.700,0032.050,0032.050,00229.179
19 de abr. de 202431.600,0031.750,0031.100,0031.500,0031.500,00422.669
18 de abr. de 202431.150,0032.500,0031.100,0032.050,0032.050,00652.366
17 de abr. de 202430.850,0031.100,0030.550,0030.650,0030.650,00277.989
16 de abr. de 202431.150,0031.350,0030.800,0030.850,0030.850,00382.947
15 de abr. de 202431.500,0031.600,0031.100,0031.400,0031.400,00296.270
12 de abr. de 202431.850,0032.000,0031.600,0031.700,0031.700,00269.450
11 de abr. de 202431.700,0032.300,0031.400,0031.850,0031.850,00330.608
09 de abr. de 202432.000,0032.550,0031.950,0032.100,0032.100,00230.670
08 de abr. de 202432.000,0032.150,0031.600,0031.850,0031.850,00268.994
05 de abr. de 202431.600,0032.350,0031.600,0031.950,0031.950,00251.272
04 de abr. de 202431.850,0032.100,0031.650,0031.750,0031.750,00310.461
03 de abr. de 202432.000,0032.050,0031.650,0031.650,0031.650,00442.840
02 de abr. de 202432.450,0032.700,0032.200,0032.200,0032.200,00289.191
01 de abr. de 202432.100,0032.750,0031.950,0032.650,0032.650,00509.929
29 de mar. de 202431.950,0032.150,0031.800,0031.800,0031.800,00253.153
28 de mar. de 202432.150,0032.300,0031.800,0031.800,0031.800,00738.847
28 de mar. de 20241000 Dividendo
27 de mar. de 202432.500,0032.700,0032.400,0032.600,0031.600,00359.671
26 de mar. de 202432.650,0032.950,0032.450,0032.550,0031.551,53371.102
25 de mar. de 202432.850,0032.900,0032.250,0032.450,0031.454,60525.439
22 de mar. de 202432.850,0033.300,0032.850,0032.850,0031.842,33301.437
21 de mar. de 202433.000,0033.150,0032.700,0033.050,0032.036,20455.462
20 de mar. de 202432.550,0033.000,0032.550,0032.700,0031.696,93232.839
19 de mar. de 202433.000,0033.000,0032.150,0032.250,0031.260,73538.174
18 de mar. de 202433.400,0033.450,0032.950,0033.150,0032.133,13181.732
15 de mar. de 202433.500,0033.950,0033.050,0033.100,0032.084,66541.732
14 de mar. de 202432.950,0034.150,0032.850,0033.500,0032.472,39740.329
13 de mar. de 202433.500,0033.500,0032.700,0032.750,0031.745,40462.796
12 de mar. de 202433.700,0033.700,0033.200,0033.250,0032.230,06302.845
11 de mar. de 202433.950,0034.200,0033.300,0033.400,0032.375,46261.007
08 de mar. de 202434.100,0034.500,0033.850,0034.200,0033.150,92211.364
07 de mar. de 202434.500,0034.650,0033.550,0033.700,0032.666,26391.886
06 de mar. de 202434.550,0034.900,0034.050,0034.350,0033.296,32271.699
05 de mar. de 202434.750,0035.250,0034.550,0034.800,0033.732,52196.784
04 de mar. de 202436.100,0036.150,0035.000,0035.000,0033.926,38335.550
29 de fev. de 202435.150,0036.150,0034.700,0035.950,0034.847,24484.109
28 de fev. de 202434.350,0035.500,0034.250,0035.500,0034.411,04247.223
27 de fev. de 202434.700,0034.950,0034.350,0034.400,0033.344,79236.450
26 de fev. de 202434.750,0034.950,0034.250,0034.450,0033.393,25213.922
23 de fev. de 202434.600,0035.050,0034.450,0034.500,0033.441,72313.011
22 de fev. de 202435.200,0035.250,0034.400,0034.500,0033.441,72345.224
21 de fev. de 202435.150,0035.650,0034.800,0034.900,0033.829,45295.550
20 de fev. de 202436.350,0036.650,0035.300,0035.500,0034.411,04286.720
19 de fev. de 202436.600,0037.400,0036.100,0036.400,0035.283,43303.849
16 de fev. de 202435.650,0036.800,0035.450,0036.800,0035.671,16373.768
15 de fev. de 202436.200,0036.200,0035.300,0035.350,0034.265,64277.693
14 de fev. de 202436.000,0036.350,0035.350,0035.800,0034.701,84270.499
13 de fev. de 202436.700,0037.500,0036.200,0036.350,0035.234,97415.356
08 de fev. de 202436.850,0037.400,0036.350,0036.350,0035.234,97521.919
07 de fev. de 202435.100,0037.100,0035.000,0037.000,0035.865,03738.992
06 de fev. de 202434.800,0035.450,0034.500,0034.750,0033.684,05271.241
05 de fev. de 202435.800,0036.050,0034.400,0035.250,0034.168,71356.624
02 de fev. de 202435.200,0036.050,0034.600,0035.650,0034.556,44666.679
01 de fev. de 202433.200,0035.500,0033.150,0034.900,0033.829,45742.248
31 de jan. de 202434.200,0034.550,0033.300,0033.500,0032.472,39402.727
30 de jan. de 202435.600,0035.900,0034.050,0034.200,0033.150,92449.478
29 de jan. de 202433.400,0036.150,0033.350,0035.700,0034.604,91957.690
26 de jan. de 202433.450,0033.900,0033.350,0033.400,0032.375,46197.766
25 de jan. de 202432.750,0034.000,0032.300,0033.800,0032.763,19446.522
24 de jan. de 202432.900,0032.900,0032.200,0032.650,0031.648,46173.516
23 de jan. de 202432.450,0033.100,0032.300,0032.900,0031.890,80196.172
22 de jan. de 202431.850,0032.450,0031.700,0032.200,0031.212,27176.243
19 de jan. de 202431.550,0031.900,0031.350,0031.600,0030.630,67185.061
18 de jan. de 202431.450,0031.800,0031.000,0031.450,0030.485,28208.077
17 de jan. de 202432.650,0032.700,0031.350,0031.400,0030.436,81310.582
16 de jan. de 202432.600,0032.800,0032.400,0032.450,0031.454,60145.458
15 de jan. de 202432.650,0032.750,0032.450,0032.850,0031.842,3315.693
12 de jan. de 202432.900,0032.900,0032.400,0032.650,0031.648,46209.977
11 de jan. de 202433.300,0033.400,0032.700,0032.850,0031.842,33276.873
10 de jan. de 202433.100,0033.500,0033.050,0033.100,0032.084,66128.779
09 de jan. de 202433.650,0033.650,0032.950,0033.000,0031.987,73194.781
08 de jan. de 202434.000,0034.050,0032.900,0033.000,0031.987,73306.707
05 de jan. de 202433.850,0034.150,0033.600,0034.000,0032.957,05133.577
04 de jan. de 202434.400,0034.500,0033.800,0033.850,0032.811,66260.604
03 de jan. de 202435.950,0036.000,0034.450,0034.450,0033.393,25443.617
02 de jan. de 202436.250,0036.750,0035.600,0036.600,0035.477,30244.572
28 de dez. de 202335.600,0036.500,0035.400,0036.500,0035.380,37321.471
27 de dez. de 202335.500,0035.600,0035.000,0035.500,0034.411,04132.112
26 de dez. de 202335.450,0035.650,0035.050,0035.600,0034.507,97212.487
22 de dez. de 202335.100,0035.300,0034.900,0035.100,0034.023,31164.601
21 de dez. de 202335.100,0035.400,0034.850,0034.950,0033.877,91174.513
20 de dez. de 202334.850,0035.450,0034.750,0035.350,0034.265,64298.893
19 de dez. de 202334.450,0034.800,0034.400,0034.700,0033.635,58182.262
18 de dez. de 202334.750,0034.750,0034.100,0034.550,0033.490,18314.145
15 de dez. de 202335.400,0035.600,0034.650,0034.850,0033.780,98448.610
14 de dez. de 202335.150,0035.600,0034.900,0035.300,0034.217,18293.069
13 de dez. de 202334.750,0035.150,0034.450,0034.800,0033.732,52277.177
12 de dez. de 202335.000,0035.300,0034.750,0034.750,0033.684,05130.156
11 de dez. de 202334.900,0035.000,0034.500,0034.750,0033.684,05129.112
08 de dez. de 202335.150,0035.150,0034.400,0034.750,0033.684,05201.909
07 de dez. de 202335.050,0035.400,0034.250,0034.750,0033.684,05194.709
06 de dez. de 202335.900,0036.100,0035.150,0035.200,0034.120,25186.210
05 de dez. de 202335.000,0036.200,0034.950,0035.900,0034.798,77252.719
04 de dez. de 202335.350,0035.650,0034.900,0035.300,0034.217,18182.658
01 de dez. de 202335.200,0035.650,0034.900,0034.900,0033.829,45154.213
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...