Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 24,150.00 | 24,450.00 | 23,900.00 | 24,050.00 | 24,050.00 | 64,351 |
| 2024-07-29 | 24,300.00 | 24,700.00 | 24,050.00 | 24,500.00 | 24,500.00 | 63,497 |
| 2024-07-26 | 24,700.00 | 24,850.00 | 24,100.00 | 24,250.00 | 24,250.00 | 90,070 |
| 2024-07-25 | 26,000.00 | 26,450.00 | 24,350.00 | 24,850.00 | 24,850.00 | 215,053 |
| 2024-07-24 | 24,700.00 | 26,300.00 | 24,700.00 | 25,100.00 | 25,100.00 | 228,076 |
| 2024-07-23 | 24,200.00 | 24,700.00 | 23,900.00 | 24,450.00 | 24,450.00 | 67,146 |
| 2024-07-22 | 25,900.00 | 26,000.00 | 24,150.00 | 24,150.00 | 24,150.00 | 94,582 |
| 2024-07-19 | 24,500.00 | 25,650.00 | 24,450.00 | 25,550.00 | 25,550.00 | 73,522 |
| 2024-07-18 | 24,700.00 | 24,850.00 | 24,000.00 | 24,650.00 | 24,650.00 | 89,958 |
| 2024-07-17 | 25,200.00 | 25,650.00 | 25,000.00 | 25,000.00 | 25,000.00 | 63,580 |
| 2024-07-16 | 26,350.00 | 26,350.00 | 24,750.00 | 25,000.00 | 25,000.00 | 176,911 |
| 2024-07-15 | 26,100.00 | 26,550.00 | 25,800.00 | 26,550.00 | 26,550.00 | 75,643 |
| 2024-07-12 | 27,550.00 | 27,900.00 | 26,300.00 | 26,650.00 | 26,650.00 | 188,281 |
| 2024-07-11 | 26,550.00 | 26,700.00 | 26,200.00 | 26,250.00 | 26,250.00 | 61,734 |
| 2024-07-10 | 26,500.00 | 26,550.00 | 26,050.00 | 26,350.00 | 26,350.00 | 63,909 |
| 2024-07-09 | 26,000.00 | 26,600.00 | 26,000.00 | 26,400.00 | 26,400.00 | 78,013 |
| 2024-07-08 | 25,500.00 | 26,150.00 | 25,400.00 | 25,750.00 | 25,750.00 | 80,988 |
| 2024-07-05 | 26,500.00 | 26,700.00 | 25,550.00 | 25,700.00 | 25,700.00 | 84,700 |
| 2024-07-04 | 26,750.00 | 27,500.00 | 26,150.00 | 26,150.00 | 26,150.00 | 171,756 |
| 2024-07-03 | 25,550.00 | 28,100.00 | 24,850.00 | 26,650.00 | 26,650.00 | 534,641 |
| 2024-07-02 | 25,600.00 | 26,300.00 | 24,900.00 | 25,900.00 | 25,900.00 | 200,314 |
| 2024-07-01 | 26,050.00 | 26,300.00 | 25,450.00 | 25,750.00 | 25,750.00 | 157,601 |
| 2024-06-28 | 27,300.00 | 27,300.00 | 26,450.00 | 26,550.00 | 26,550.00 | 86,921 |
| 2024-06-27 | 26,600.00 | 27,200.00 | 26,300.00 | 27,000.00 | 27,000.00 | 90,464 |
| 2024-06-26 | 27,650.00 | 27,850.00 | 26,450.00 | 26,500.00 | 26,500.00 | 177,277 |
| 2024-06-25 | 27,700.00 | 28,200.00 | 27,100.00 | 27,850.00 | 27,850.00 | 141,230 |
| 2024-06-24 | 28,450.00 | 29,150.00 | 27,750.00 | 27,900.00 | 27,900.00 | 194,160 |
| 2024-06-21 | 27,950.00 | 28,950.00 | 27,400.00 | 28,550.00 | 28,550.00 | 335,366 |
| 2024-06-20 | 27,800.00 | 28,450.00 | 27,250.00 | 27,600.00 | 27,600.00 | 183,352 |
| 2024-06-19 | 27,650.00 | 27,950.00 | 27,400.00 | 27,800.00 | 27,800.00 | 135,043 |
| 2024-06-18 | 27,150.00 | 27,700.00 | 26,800.00 | 27,650.00 | 27,650.00 | 188,448 |
| 2024-06-17 | 28,050.00 | 28,450.00 | 27,350.00 | 27,400.00 | 27,400.00 | 143,994 |
| 2024-06-14 | 29,000.00 | 29,000.00 | 27,900.00 | 28,050.00 | 28,050.00 | 242,670 |
| 2024-06-13 | 29,850.00 | 30,050.00 | 29,050.00 | 29,100.00 | 29,100.00 | 252,907 |
| 2024-06-12 | 30,500.00 | 31,150.00 | 29,300.00 | 29,800.00 | 29,800.00 | 523,032 |
| 2024-06-11 | 29,800.00 | 30,800.00 | 29,100.00 | 30,200.00 | 30,200.00 | 759,960 |
| 2024-06-10 | 28,750.00 | 29,250.00 | 28,200.00 | 29,200.00 | 29,200.00 | 383,336 |
| 2024-06-07 | 30,700.00 | 30,700.00 | 28,750.00 | 29,050.00 | 29,050.00 | 596,878 |
| 2024-06-05 | 31,550.00 | 31,900.00 | 30,400.00 | 30,700.00 | 30,700.00 | 403,647 |
| 2024-06-04 | 33,050.00 | 33,350.00 | 31,650.00 | 32,000.00 | 32,000.00 | 576,488 |
| 2024-06-03 | 35,900.00 | 36,200.00 | 32,900.00 | 33,550.00 | 33,550.00 | 632,879 |
| 2024-05-31 | 35,250.00 | 36,350.00 | 34,450.00 | 35,650.00 | 35,650.00 | 712,977 |
| 2024-05-30 | 35,000.00 | 35,750.00 | 33,850.00 | 35,450.00 | 35,450.00 | 742,749 |
| 2024-05-29 | 36,600.00 | 37,350.00 | 35,550.00 | 36,150.00 | 36,150.00 | 809,210 |
| 2024-05-28 | 37,350.00 | 37,750.00 | 35,500.00 | 37,000.00 | 37,000.00 | 1,226,339 |
| 2024-05-27 | 37,900.00 | 41,450.00 | 36,200.00 | 36,450.00 | 36,450.00 | 4,951,719 |
| 2024-05-24 | 33,450.00 | 39,000.00 | 32,500.00 | 35,000.00 | 35,000.00 | 9,970,942 |
| 2024-05-23 | 26,600.00 | 31,650.00 | 26,500.00 | 31,650.00 | 31,650.00 | 2,749,922 |
| 2024-05-22 | 24,700.00 | 25,250.00 | 24,100.00 | 24,350.00 | 24,350.00 | 217,136 |
| 2024-05-21 | 26,150.00 | 26,150.00 | 24,300.00 | 24,400.00 | 24,400.00 | 196,926 |
| 2024-05-20 | 27,050.00 | 27,350.00 | 25,700.00 | 25,850.00 | 25,850.00 | 192,091 |
| 2024-05-17 | 26,100.00 | 27,350.00 | 25,400.00 | 26,700.00 | 26,700.00 | 243,558 |
| 2024-05-16 | 25,950.00 | 27,150.00 | 25,750.00 | 25,950.00 | 25,950.00 | 201,432 |
| 2024-05-14 | 26,350.00 | 26,350.00 | 25,450.00 | 25,650.00 | 25,650.00 | 118,499 |
| 2024-05-13 | 26,400.00 | 26,950.00 | 26,000.00 | 26,400.00 | 26,400.00 | 187,427 |
| 2024-05-10 | 26,300.00 | 26,300.00 | 25,500.00 | 26,150.00 | 26,150.00 | 170,798 |
| 2024-05-09 | 25,300.00 | 26,300.00 | 25,050.00 | 26,000.00 | 26,000.00 | 239,112 |
| 2024-05-08 | 24,700.00 | 25,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | 184,456 |
| 2024-05-07 | 24,200.00 | 24,550.00 | 23,700.00 | 24,500.00 | 24,500.00 | 102,448 |
| 2024-05-03 | 24,150.00 | 24,650.00 | 23,800.00 | 23,800.00 | 23,800.00 | 106,632 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 600.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.