Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 23,850.00 | 24,250.00 | 23,450.00 | 24,050.00 | 24,050.00 | 44,815 |
| 2024-01-31 | 23,350.00 | 23,850.00 | 23,250.00 | 23,850.00 | 23,850.00 | 36,400 |
| 2024-01-30 | 23,800.00 | 24,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | 77,305 |
| 2024-01-29 | 23,250.00 | 23,550.00 | 22,950.00 | 23,250.00 | 23,250.00 | 87,588 |
| 2024-01-26 | 23,300.00 | 23,550.00 | 23,050.00 | 23,200.00 | 23,200.00 | 54,495 |
| 2024-01-25 | 24,150.00 | 24,350.00 | 23,100.00 | 23,350.00 | 23,350.00 | 92,846 |
| 2024-01-24 | 24,750.00 | 24,900.00 | 24,200.00 | 24,350.00 | 24,350.00 | 61,818 |
| 2024-01-23 | 24,600.00 | 24,850.00 | 24,250.00 | 24,500.00 | 24,500.00 | 61,150 |
| 2024-01-22 | 25,150.00 | 25,150.00 | 24,050.00 | 24,250.00 | 24,250.00 | 76,624 |
| 2024-01-19 | 24,350.00 | 25,200.00 | 24,350.00 | 25,100.00 | 25,100.00 | 94,109 |
| 2024-01-18 | 25,350.00 | 25,350.00 | 23,900.00 | 24,350.00 | 24,350.00 | 221,431 |
| 2024-01-17 | 27,800.00 | 27,800.00 | 25,050.00 | 25,400.00 | 25,400.00 | 293,855 |
| 2024-01-16 | 28,100.00 | 29,200.00 | 27,900.00 | 27,900.00 | 27,900.00 | 180,465 |
| 2024-01-15 | 28,400.00 | 28,500.00 | 27,450.00 | 27,850.00 | 27,850.00 | 114,137 |
| 2024-01-12 | 27,950.00 | 28,700.00 | 27,650.00 | 28,100.00 | 28,100.00 | 165,433 |
| 2024-01-11 | 27,900.00 | 28,350.00 | 27,450.00 | 27,850.00 | 27,850.00 | 113,211 |
| 2024-01-10 | 27,900.00 | 28,800.00 | 27,700.00 | 27,750.00 | 27,750.00 | 245,150 |
| 2024-01-09 | 27,450.00 | 28,150.00 | 27,200.00 | 27,900.00 | 27,900.00 | 199,737 |
| 2024-01-08 | 27,050.00 | 27,250.00 | 26,250.00 | 27,050.00 | 27,050.00 | 91,443 |
| 2024-01-05 | 26,800.00 | 27,600.00 | 26,500.00 | 26,750.00 | 26,750.00 | 121,413 |
| 2024-01-04 | 27,000.00 | 27,500.00 | 26,400.00 | 26,650.00 | 26,650.00 | 126,341 |
| 2024-01-03 | 27,700.00 | 28,050.00 | 27,050.00 | 27,450.00 | 27,450.00 | 107,080 |
| 2024-01-02 | 27,800.00 | 28,250.00 | 27,500.00 | 28,150.00 | 28,150.00 | 76,515 |
| 2023-12-28 | 27,300.00 | 28,100.00 | 27,300.00 | 27,950.00 | 27,950.00 | 95,138 |
| 2023-12-27 | 28,100.00 | 28,300.00 | 27,250.00 | 27,550.00 | 27,550.00 | 143,139 |
| 2023-12-26 | 28,450.00 | 28,700.00 | 27,600.00 | 28,100.00 | 28,100.00 | 145,138 |
| 2023-12-22 | 30,200.00 | 30,200.00 | 28,550.00 | 28,700.00 | 28,700.00 | 270,297 |
| 2023-12-21 | 28,400.00 | 29,800.00 | 28,000.00 | 29,400.00 | 29,400.00 | 509,396 |
| 2023-12-20 | 28,400.00 | 31,200.00 | 27,800.00 | 29,350.00 | 29,350.00 | 2,033,234 |
| 2023-12-19 | 27,000.00 | 27,150.00 | 26,500.00 | 26,550.00 | 26,550.00 | 225,207 |
| 2023-12-18 | 28,100.00 | 28,350.00 | 27,050.00 | 27,200.00 | 27,200.00 | 386,559 |
| 2023-12-15 | 28,350.00 | 30,350.00 | 26,850.00 | 27,100.00 | 27,100.00 | 1,421,640 |
| 2023-12-14 | 23,900.00 | 29,650.00 | 23,700.00 | 27,250.00 | 27,250.00 | 2,972,008 |
| 2023-12-13 | 23,750.00 | 23,950.00 | 23,250.00 | 23,250.00 | 23,250.00 | 51,580 |
| 2023-12-12 | 23,300.00 | 24,050.00 | 23,250.00 | 23,750.00 | 23,750.00 | 52,415 |
| 2023-12-11 | 23,400.00 | 23,650.00 | 23,250.00 | 23,300.00 | 23,300.00 | 20,619 |
| 2023-12-08 | 23,100.00 | 23,550.00 | 23,050.00 | 23,400.00 | 23,400.00 | 29,965 |
| 2023-12-07 | 23,600.00 | 23,600.00 | 22,950.00 | 23,100.00 | 23,100.00 | 42,482 |
| 2023-12-06 | 23,700.00 | 23,700.00 | 23,150.00 | 23,600.00 | 23,600.00 | 28,739 |
| 2023-12-05 | 23,550.00 | 23,900.00 | 23,250.00 | 23,300.00 | 23,300.00 | 40,082 |
| 2023-12-04 | 24,350.00 | 24,350.00 | 23,750.00 | 23,850.00 | 23,850.00 | 40,343 |
| 2023-12-01 | 24,300.00 | 24,300.00 | 23,800.00 | 24,000.00 | 24,000.00 | 47,579 |
| 2023-11-30 | 23,900.00 | 24,550.00 | 23,450.00 | 23,950.00 | 23,950.00 | 168,907 |
| 2023-11-29 | 23,750.00 | 23,800.00 | 23,450.00 | 23,800.00 | 23,800.00 | 35,609 |
| 2023-11-28 | 24,300.00 | 24,300.00 | 23,600.00 | 23,700.00 | 23,700.00 | 69,872 |
| 2023-11-27 | 24,400.00 | 24,900.00 | 24,100.00 | 24,300.00 | 24,300.00 | 44,715 |
| 2023-11-24 | 24,400.00 | 24,500.00 | 24,000.00 | 24,350.00 | 24,350.00 | 27,306 |
| 2023-11-23 | 24,650.00 | 24,950.00 | 24,200.00 | 24,400.00 | 24,400.00 | 54,855 |
| 2023-11-22 | 24,500.00 | 24,500.00 | 24,050.00 | 24,300.00 | 24,300.00 | 36,638 |
| 2023-11-21 | 24,500.00 | 24,700.00 | 24,150.00 | 24,550.00 | 24,550.00 | 54,558 |
| 2023-11-20 | 23,700.00 | 24,300.00 | 23,350.00 | 24,200.00 | 24,200.00 | 45,706 |
| 2023-11-17 | 23,800.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,550.00 | 26,854 |
| 2023-11-16 | 23,950.00 | 24,050.00 | 23,550.00 | 24,050.00 | 24,050.00 | 30,700 |
| 2023-11-15 | 24,400.00 | 25,000.00 | 23,750.00 | 23,900.00 | 23,900.00 | 142,561 |
| 2023-11-14 | 22,450.00 | 23,050.00 | 22,450.00 | 23,050.00 | 23,050.00 | 22,365 |
| 2023-11-13 | 23,450.00 | 23,450.00 | 22,300.00 | 22,400.00 | 22,400.00 | 34,106 |
| 2023-11-10 | 23,050.00 | 23,250.00 | 22,550.00 | 23,000.00 | 23,000.00 | 25,598 |
| 2023-11-09 | 23,550.00 | 23,600.00 | 23,050.00 | 23,400.00 | 23,400.00 | 27,933 |
| 2023-11-08 | 23,300.00 | 23,650.00 | 23,100.00 | 23,550.00 | 23,550.00 | 26,771 |
| 2023-11-07 | 23,950.00 | 24,050.00 | 22,850.00 | 23,200.00 | 23,200.00 | 50,590 |
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.