Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 24,050.00 | 24,450.00 | 23,750.00 | 24,000.00 | 24,000.00 | 74,189 |
| 2024-04-30 | 24,200.00 | 24,350.00 | 23,850.00 | 23,950.00 | 23,950.00 | 59,508 |
| 2024-04-29 | 23,200.00 | 24,250.00 | 22,950.00 | 24,150.00 | 24,150.00 | 124,924 |
| 2024-04-26 | 23,150.00 | 23,350.00 | 22,900.00 | 23,200.00 | 23,200.00 | 86,582 |
| 2024-04-25 | 23,450.00 | 23,950.00 | 23,050.00 | 23,250.00 | 23,250.00 | 108,381 |
| 2024-04-24 | 24,350.00 | 24,450.00 | 23,100.00 | 23,400.00 | 23,400.00 | 231,197 |
| 2024-04-23 | 24,750.00 | 25,350.00 | 23,800.00 | 24,300.00 | 24,300.00 | 336,699 |
| 2024-04-22 | 23,550.00 | 23,950.00 | 23,200.00 | 23,800.00 | 23,800.00 | 45,933 |
| 2024-04-19 | 23,700.00 | 23,800.00 | 22,850.00 | 23,500.00 | 23,500.00 | 94,002 |
| 2024-04-18 | 23,150.00 | 24,050.00 | 23,150.00 | 23,950.00 | 23,950.00 | 80,079 |
| 2024-04-17 | 23,650.00 | 24,050.00 | 22,900.00 | 23,050.00 | 23,050.00 | 87,778 |
| 2024-04-16 | 23,850.00 | 24,150.00 | 23,350.00 | 23,350.00 | 23,350.00 | 77,572 |
| 2024-04-15 | 24,100.00 | 24,450.00 | 23,250.00 | 24,150.00 | 24,150.00 | 223,262 |
| 2024-04-12 | 25,350.00 | 25,600.00 | 24,450.00 | 24,500.00 | 24,500.00 | 157,767 |
| 2024-04-11 | 26,250.00 | 26,300.00 | 24,250.00 | 25,350.00 | 25,350.00 | 455,231 |
| 2024-04-09 | 22,950.00 | 28,050.00 | 22,850.00 | 26,650.00 | 26,650.00 | 1,402,861 |
| 2024-04-08 | 24,800.00 | 24,800.00 | 23,650.00 | 23,800.00 | 23,800.00 | 107,817 |
| 2024-04-05 | 24,100.00 | 25,150.00 | 24,050.00 | 24,900.00 | 24,900.00 | 144,071 |
| 2024-04-04 | 24,150.00 | 24,500.00 | 23,550.00 | 24,450.00 | 24,450.00 | 119,861 |
| 2024-04-03 | 24,900.00 | 25,000.00 | 24,150.00 | 24,350.00 | 24,350.00 | 135,897 |
| 2024-04-02 | 24,750.00 | 24,850.00 | 23,900.00 | 24,400.00 | 24,400.00 | 138,659 |
| 2024-04-01 | 25,000.00 | 25,550.00 | 24,250.00 | 24,850.00 | 24,850.00 | 219,824 |
| 2024-03-29 | 23,800.00 | 24,800.00 | 23,750.00 | 24,600.00 | 24,600.00 | 264,728 |
| 2024-03-28 | 23,500.00 | 25,500.00 | 23,400.00 | 23,500.00 | 23,500.00 | 935,897 |
| 2024-03-27 | 22,350.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | 32,796 |
| 2024-03-26 | 22,400.00 | 22,550.00 | 22,000.00 | 22,300.00 | 22,300.00 | 71,154 |
| 2024-03-25 | 22,650.00 | 22,700.00 | 22,250.00 | 22,450.00 | 22,450.00 | 37,497 |
| 2024-03-22 | 22,550.00 | 22,800.00 | 22,350.00 | 22,700.00 | 22,700.00 | 24,810 |
| 2024-03-21 | 22,600.00 | 22,850.00 | 22,500.00 | 22,700.00 | 22,700.00 | 37,131 |
| 2024-03-20 | 22,650.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,550.00 | 39,563 |
| 2024-03-19 | 22,850.00 | 22,850.00 | 22,600.00 | 22,750.00 | 22,750.00 | 21,840 |
| 2024-03-18 | 22,650.00 | 22,900.00 | 22,600.00 | 22,850.00 | 22,850.00 | 28,504 |
| 2024-03-15 | 23,000.00 | 23,450.00 | 22,700.00 | 22,850.00 | 22,850.00 | 31,744 |
| 2024-03-14 | 22,800.00 | 23,000.00 | 22,550.00 | 22,850.00 | 22,850.00 | 34,899 |
| 2024-03-13 | 22,600.00 | 22,800.00 | 22,550.00 | 22,800.00 | 22,800.00 | 26,887 |
| 2024-03-12 | 22,200.00 | 22,650.00 | 22,200.00 | 22,600.00 | 22,600.00 | 35,981 |
| 2024-03-11 | 22,100.00 | 22,350.00 | 22,000.00 | 22,300.00 | 22,300.00 | 23,360 |
| 2024-03-08 | 22,350.00 | 22,500.00 | 22,000.00 | 22,100.00 | 22,100.00 | 52,768 |
| 2024-03-07 | 22,500.00 | 22,700.00 | 22,150.00 | 22,350.00 | 22,350.00 | 23,194 |
| 2024-03-06 | 22,650.00 | 22,700.00 | 22,050.00 | 22,300.00 | 22,300.00 | 48,238 |
| 2024-03-05 | 23,100.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | 38,902 |
| 2024-03-04 | 23,300.00 | 23,500.00 | 23,050.00 | 23,100.00 | 23,100.00 | 42,997 |
| 2024-02-29 | 23,400.00 | 23,400.00 | 23,150.00 | 23,250.00 | 23,250.00 | 24,086 |
| 2024-02-28 | 23,200.00 | 23,650.00 | 23,200.00 | 23,400.00 | 23,400.00 | 29,522 |
| 2024-02-27 | 23,300.00 | 23,350.00 | 23,100.00 | 23,300.00 | 23,300.00 | 32,170 |
| 2024-02-26 | 23,400.00 | 23,600.00 | 23,050.00 | 23,300.00 | 23,300.00 | 42,410 |
| 2024-02-23 | 24,200.00 | 24,300.00 | 23,050.00 | 23,400.00 | 23,400.00 | 122,714 |
| 2024-02-22 | 24,600.00 | 24,650.00 | 24,100.00 | 24,200.00 | 24,200.00 | 66,459 |
| 2024-02-21 | 24,700.00 | 24,750.00 | 24,350.00 | 24,450.00 | 24,450.00 | 32,336 |
| 2024-02-20 | 24,750.00 | 24,900.00 | 24,500.00 | 24,750.00 | 24,750.00 | 33,258 |
| 2024-02-19 | 25,050.00 | 25,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | 43,418 |
| 2024-02-16 | 25,050.00 | 25,250.00 | 24,750.00 | 25,150.00 | 25,150.00 | 65,597 |
| 2024-02-15 | 24,700.00 | 25,250.00 | 24,600.00 | 24,900.00 | 24,900.00 | 73,605 |
| 2024-02-14 | 24,250.00 | 24,750.00 | 24,000.00 | 24,600.00 | 24,600.00 | 55,591 |
| 2024-02-13 | 25,000.00 | 25,050.00 | 24,550.00 | 24,600.00 | 24,600.00 | 60,308 |
| 2024-02-08 | 24,900.00 | 25,400.00 | 24,600.00 | 24,750.00 | 24,750.00 | 63,522 |
| 2024-02-07 | 24,100.00 | 24,850.00 | 24,100.00 | 24,600.00 | 24,600.00 | 58,953 |
| 2024-02-06 | 24,650.00 | 25,000.00 | 23,850.00 | 23,950.00 | 23,950.00 | 74,260 |
| 2024-02-05 | 25,300.00 | 25,300.00 | 24,850.00 | 25,000.00 | 25,000.00 | 50,287 |
| 2024-02-02 | 24,450.00 | 25,300.00 | 24,350.00 | 25,200.00 | 25,200.00 | 149,719 |
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.