Hyundai Electric & Energy Systems Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	24,200.00	25,050.00	24,000.00	24,450.00	23,253.46	139,186
2021-11-24	24,100.00	24,650.00	23,700.00	24,250.00	23,063.25	180,554
2021-11-23	24,550.00	24,550.00	24,100.00	24,350.00	23,158.36	106,085
2021-11-22	25,050.00	25,450.00	24,000.00	24,550.00	23,348.57	296,285
2021-11-19	26,500.00	27,350.00	24,750.00	25,050.00	23,824.10	860,090
2021-11-18	25,750.00	26,400.00	25,500.00	26,350.00	25,060.48	305,440
2021-11-17	25,350.00	25,850.00	24,950.00	25,800.00	24,537.40	388,213
2021-11-16	24,250.00	25,450.00	24,150.00	25,400.00	24,156.97	677,263
2021-11-15	24,250.00	24,300.00	23,600.00	23,800.00	22,635.27	129,146
2021-11-12	24,150.00	24,300.00	23,800.00	24,050.00	22,873.04	168,935
2021-11-11	23,450.00	24,050.00	23,250.00	23,950.00	22,777.93	176,149
2021-11-10	24,150.00	24,150.00	23,500.00	23,750.00	22,587.72	162,096
2021-11-09	23,300.00	24,200.00	23,050.00	24,150.00	22,968.15	339,775
2021-11-08	22,950.00	23,800.00	22,600.00	23,150.00	22,017.08	244,357
2021-11-05	22,100.00	22,600.00	21,650.00	22,550.00	21,446.45	231,696
2021-11-04	22,200.00	22,450.00	21,800.00	22,100.00	21,018.47	175,158
2021-11-03	22,450.00	22,450.00	22,050.00	22,150.00	21,066.02	126,367
2021-11-02	22,300.00	22,600.00	21,900.00	22,450.00	21,351.34	243,895
2021-11-01	22,200.00	22,600.00	21,300.00	22,350.00	21,256.23	292,182
2021-10-29	23,050.00	23,050.00	21,900.00	22,100.00	21,018.47	376,918
2021-10-28	21,300.00	23,100.00	21,250.00	23,050.00	21,921.98	816,005
2021-10-27	23,850.00	24,000.00	20,850.00	21,150.00	20,114.96	672,079
2021-10-26	23,100.00	24,050.00	23,050.00	23,750.00	22,587.72	235,957

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.