La bourse est fermée

Hyundai Steel Company (004020.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
31 700,00+250,00 (+0,79 %)
À la clôture : 03:30PM KST
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202431 800,0032 000,0031 650,0031 700,0031 700,00175 336
09 mai 202431 850,0031 950,0031 450,0031 450,0031 450,00362 597
08 mai 202431 750,0031 900,0031 600,0031 850,0031 850,00247 327
07 mai 202431 800,0031 950,0031 500,0031 600,0031 600,00322 200
03 mai 202431 450,0031 600,0031 350,0031 600,0031 600,00217 299
02 mai 202432 150,0032 450,0031 200,0031 300,0031 300,00623 902
30 avr. 202432 600,0032 800,0032 300,0032 350,0032 350,00355 688
29 avr. 202431 750,0032 750,0031 500,0032 600,0032 600,00594 761
26 avr. 202431 450,0031 750,0031 300,0031 500,0031 500,00243 887
25 avr. 202431 300,0031 750,0031 050,0031 450,0031 450,00260 343
24 avr. 202431 800,0031 850,0031 400,0031 600,0031 600,00281 548
23 avr. 202432 050,0032 100,0031 500,0031 550,0031 550,00293 955
22 avr. 202431 900,0032 200,0031 700,0032 050,0032 050,00229 179
19 avr. 202431 600,0031 750,0031 100,0031 500,0031 500,00422 669
18 avr. 202431 150,0032 500,0031 100,0032 050,0032 050,00652 366
17 avr. 202430 850,0031 100,0030 550,0030 650,0030 650,00277 989
16 avr. 202431 150,0031 350,0030 800,0030 850,0030 850,00382 947
15 avr. 202431 500,0031 600,0031 100,0031 400,0031 400,00296 270
12 avr. 202431 850,0032 000,0031 600,0031 700,0031 700,00269 450
11 avr. 202431 700,0032 300,0031 400,0031 850,0031 850,00330 608
09 avr. 202432 000,0032 550,0031 950,0032 100,0032 100,00230 670
08 avr. 202432 000,0032 150,0031 600,0031 850,0031 850,00268 994
05 avr. 202431 600,0032 350,0031 600,0031 950,0031 950,00251 272
04 avr. 202431 850,0032 100,0031 650,0031 750,0031 750,00310 461
03 avr. 202432 000,0032 050,0031 650,0031 650,0031 650,00442 840
02 avr. 202432 450,0032 700,0032 200,0032 200,0032 200,00289 191
01 avr. 202432 100,0032 750,0031 950,0032 650,0032 650,00509 929
29 mars 202431 950,0032 150,0031 800,0031 800,0031 800,00253 153
28 mars 202432 150,0032 300,0031 800,0031 800,0031 800,00738 847
28 mars 20241000 Dividende
27 mars 202432 500,0032 700,0032 400,0032 600,0031 600,00359 671
26 mars 202432 650,0032 950,0032 450,0032 550,0031 551,53371 102
25 mars 202432 850,0032 900,0032 250,0032 450,0031 454,60525 439
22 mars 202432 850,0033 300,0032 850,0032 850,0031 842,33301 437
21 mars 202433 000,0033 150,0032 700,0033 050,0032 036,20455 462
20 mars 202432 550,0033 000,0032 550,0032 700,0031 696,93232 839
19 mars 202433 000,0033 000,0032 150,0032 250,0031 260,73538 174
18 mars 202433 400,0033 450,0032 950,0033 150,0032 133,13181 732
15 mars 202433 500,0033 950,0033 050,0033 100,0032 084,66541 732
14 mars 202432 950,0034 150,0032 850,0033 500,0032 472,39740 329
13 mars 202433 500,0033 500,0032 700,0032 750,0031 745,40462 796
12 mars 202433 700,0033 700,0033 200,0033 250,0032 230,06302 845
11 mars 202433 950,0034 200,0033 300,0033 400,0032 375,46261 007
08 mars 202434 100,0034 500,0033 850,0034 200,0033 150,92211 364
07 mars 202434 500,0034 650,0033 550,0033 700,0032 666,26391 886
06 mars 202434 550,0034 900,0034 050,0034 350,0033 296,32271 699
05 mars 202434 750,0035 250,0034 550,0034 800,0033 732,52196 784
04 mars 202436 100,0036 150,0035 000,0035 000,0033 926,38335 550
29 févr. 202435 150,0036 150,0034 700,0035 950,0034 847,24484 109
28 févr. 202434 350,0035 500,0034 250,0035 500,0034 411,04247 223
27 févr. 202434 700,0034 950,0034 350,0034 400,0033 344,79236 450
26 févr. 202434 750,0034 950,0034 250,0034 450,0033 393,25213 922
23 févr. 202434 600,0035 050,0034 450,0034 500,0033 441,72313 011
22 févr. 202435 200,0035 250,0034 400,0034 500,0033 441,72345 224
21 févr. 202435 150,0035 650,0034 800,0034 900,0033 829,45295 550
20 févr. 202436 350,0036 650,0035 300,0035 500,0034 411,04286 720
19 févr. 202436 600,0037 400,0036 100,0036 400,0035 283,43303 849
16 févr. 202435 650,0036 800,0035 450,0036 800,0035 671,16373 768
15 févr. 202436 200,0036 200,0035 300,0035 350,0034 265,64277 693
14 févr. 202436 000,0036 350,0035 350,0035 800,0034 701,84270 499
13 févr. 202436 700,0037 500,0036 200,0036 350,0035 234,97415 356
08 févr. 202436 850,0037 400,0036 350,0036 350,0035 234,97521 919
07 févr. 202435 100,0037 100,0035 000,0037 000,0035 865,03738 992
06 févr. 202434 800,0035 450,0034 500,0034 750,0033 684,05271 241
05 févr. 202435 800,0036 050,0034 400,0035 250,0034 168,71356 624
02 févr. 202435 200,0036 050,0034 600,0035 650,0034 556,44666 679
01 févr. 202433 200,0035 500,0033 150,0034 900,0033 829,45742 248
31 janv. 202434 200,0034 550,0033 300,0033 500,0032 472,39402 727
30 janv. 202435 600,0035 900,0034 050,0034 200,0033 150,92449 478
29 janv. 202433 400,0036 150,0033 350,0035 700,0034 604,91957 690
26 janv. 202433 450,0033 900,0033 350,0033 400,0032 375,46197 766
25 janv. 202432 750,0034 000,0032 300,0033 800,0032 763,19446 522
24 janv. 202432 900,0032 900,0032 200,0032 650,0031 648,46173 516
23 janv. 202432 450,0033 100,0032 300,0032 900,0031 890,80196 172
22 janv. 202431 850,0032 450,0031 700,0032 200,0031 212,27176 243
19 janv. 202431 550,0031 900,0031 350,0031 600,0030 630,67185 061
18 janv. 202431 450,0031 800,0031 000,0031 450,0030 485,28208 077
17 janv. 202432 650,0032 700,0031 350,0031 400,0030 436,81310 582
16 janv. 202432 600,0032 800,0032 400,0032 450,0031 454,60145 458
15 janv. 202432 650,0032 750,0032 450,0032 850,0031 842,3315 693
12 janv. 202432 900,0032 900,0032 400,0032 650,0031 648,46209 977
11 janv. 202433 300,0033 400,0032 700,0032 850,0031 842,33276 873
10 janv. 202433 100,0033 500,0033 050,0033 100,0032 084,66128 779
09 janv. 202433 650,0033 650,0032 950,0033 000,0031 987,73194 781
08 janv. 202434 000,0034 050,0032 900,0033 000,0031 987,73306 707
05 janv. 202433 850,0034 150,0033 600,0034 000,0032 957,05133 577
04 janv. 202434 400,0034 500,0033 800,0033 850,0032 811,66260 604
03 janv. 202435 950,0036 000,0034 450,0034 450,0033 393,25443 617
02 janv. 202436 250,0036 750,0035 600,0036 600,0035 477,30244 572
28 déc. 202335 600,0036 500,0035 400,0036 500,0035 380,37321 471
27 déc. 202335 500,0035 600,0035 000,0035 500,0034 411,04132 112
26 déc. 202335 450,0035 650,0035 050,0035 600,0034 507,97212 487
22 déc. 202335 100,0035 300,0034 900,0035 100,0034 023,31164 601
21 déc. 202335 100,0035 400,0034 850,0034 950,0033 877,91174 513
20 déc. 202334 850,0035 450,0034 750,0035 350,0034 265,64298 893
19 déc. 202334 450,0034 800,0034 400,0034 700,0033 635,58182 262
18 déc. 202334 750,0034 750,0034 100,0034 550,0033 490,18314 145
15 déc. 202335 400,0035 600,0034 650,0034 850,0033 780,98448 610
14 déc. 202335 150,0035 600,0034 900,0035 300,0034 217,18293 069
13 déc. 202334 750,0035 150,0034 450,0034 800,0033 732,52277 177
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...