Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 32,500.00 | 33,000.00 | 32,400.00 | 32,850.00 | 32,850.00 | 21,354 |
| 2023-08-03 | 33,200.00 | 33,500.00 | 32,550.00 | 32,700.00 | 32,700.00 | 45,198 |
| 2023-08-02 | 34,100.00 | 34,550.00 | 33,300.00 | 33,500.00 | 33,500.00 | 39,855 |
| 2023-08-01 | 34,450.00 | 34,700.00 | 33,550.00 | 34,250.00 | 34,250.00 | 41,433 |
| 2023-07-31 | 32,600.00 | 34,600.00 | 32,600.00 | 34,500.00 | 34,500.00 | 67,786 |
| 2023-07-28 | 32,000.00 | 33,100.00 | 31,850.00 | 32,600.00 | 32,600.00 | 63,706 |
| 2023-07-27 | 32,200.00 | 33,150.00 | 31,500.00 | 32,200.00 | 32,200.00 | 58,766 |
| 2023-07-26 | 35,900.00 | 36,050.00 | 31,700.00 | 32,100.00 | 32,100.00 | 225,249 |
| 2023-07-25 | 36,700.00 | 37,000.00 | 36,000.00 | 36,050.00 | 36,050.00 | 72,902 |
| 2023-07-24 | 38,100.00 | 38,200.00 | 36,850.00 | 36,850.00 | 36,850.00 | 69,328 |
| 2023-07-21 | 38,550.00 | 38,550.00 | 37,950.00 | 38,100.00 | 38,100.00 | 27,203 |
| 2023-07-20 | 38,300.00 | 38,850.00 | 37,850.00 | 38,550.00 | 38,550.00 | 29,131 |
| 2023-07-19 | 38,800.00 | 39,000.00 | 38,150.00 | 38,300.00 | 38,300.00 | 42,500 |
| 2023-07-18 | 38,500.00 | 39,800.00 | 38,450.00 | 38,800.00 | 38,800.00 | 102,069 |
| 2023-07-17 | 38,400.00 | 38,550.00 | 37,800.00 | 37,900.00 | 37,900.00 | 32,679 |
| 2023-07-14 | 38,900.00 | 38,900.00 | 38,000.00 | 38,050.00 | 38,050.00 | 48,003 |
| 2023-07-13 | 37,850.00 | 38,800.00 | 37,700.00 | 38,650.00 | 38,650.00 | 75,455 |
| 2023-07-12 | 37,500.00 | 37,700.00 | 37,000.00 | 37,250.00 | 37,250.00 | 30,085 |
| 2023-07-11 | 36,450.00 | 37,350.00 | 36,450.00 | 37,200.00 | 37,200.00 | 33,432 |
| 2023-07-10 | 36,600.00 | 36,950.00 | 36,000.00 | 36,350.00 | 36,350.00 | 40,837 |
| 2023-07-07 | 36,500.00 | 37,250.00 | 36,150.00 | 36,650.00 | 36,650.00 | 44,095 |
| 2023-07-06 | 38,150.00 | 38,250.00 | 36,750.00 | 36,800.00 | 36,800.00 | 83,859 |
| 2023-07-05 | 39,000.00 | 39,000.00 | 38,150.00 | 38,150.00 | 38,150.00 | 38,429 |
| 2023-07-04 | 39,050.00 | 39,350.00 | 38,500.00 | 38,600.00 | 38,600.00 | 36,949 |
| 2023-07-03 | 39,000.00 | 39,800.00 | 38,950.00 | 39,000.00 | 39,000.00 | 51,903 |
| 2023-06-30 | 38,800.00 | 38,900.00 | 38,000.00 | 38,650.00 | 38,650.00 | 35,449 |
| 2023-06-29 | 38,300.00 | 39,450.00 | 37,700.00 | 38,550.00 | 38,550.00 | 58,362 |
| 2023-06-28 | 38,150.00 | 38,600.00 | 37,700.00 | 38,100.00 | 38,100.00 | 58,862 |
| 2023-06-27 | 38,200.00 | 38,650.00 | 37,550.00 | 38,050.00 | 38,050.00 | 54,288 |
| 2023-06-26 | 38,850.00 | 38,850.00 | 37,200.00 | 38,450.00 | 38,450.00 | 74,696 |
| 2023-06-23 | 39,500.00 | 39,950.00 | 38,700.00 | 38,950.00 | 38,950.00 | 94,700 |
| 2023-06-22 | 40,050.00 | 40,350.00 | 39,700.00 | 39,950.00 | 39,950.00 | 50,740 |
| 2023-06-21 | 40,950.00 | 40,950.00 | 40,000.00 | 40,050.00 | 40,050.00 | 72,270 |
| 2023-06-20 | 41,400.00 | 41,500.00 | 40,800.00 | 40,800.00 | 40,800.00 | 73,326 |
| 2023-06-19 | 41,850.00 | 42,050.00 | 41,250.00 | 41,800.00 | 41,800.00 | 54,039 |
| 2023-06-16 | 40,950.00 | 42,050.00 | 40,950.00 | 41,800.00 | 41,800.00 | 79,160 |
| 2023-06-15 | 40,850.00 | 41,800.00 | 40,700.00 | 40,850.00 | 40,850.00 | 50,521 |
| 2023-06-14 | 42,050.00 | 42,050.00 | 40,700.00 | 40,800.00 | 40,800.00 | 80,214 |
| 2023-06-13 | 42,000.00 | 42,350.00 | 41,650.00 | 41,650.00 | 41,650.00 | 67,734 |
| 2023-06-12 | 42,600.00 | 42,950.00 | 41,700.00 | 41,900.00 | 41,900.00 | 80,952 |
| 2023-06-09 | 42,250.00 | 42,300.00 | 41,700.00 | 42,300.00 | 42,300.00 | 71,772 |
| 2023-06-08 | 41,800.00 | 42,350.00 | 41,500.00 | 42,050.00 | 42,050.00 | 72,047 |
| 2023-06-07 | 42,400.00 | 42,400.00 | 41,600.00 | 41,800.00 | 41,800.00 | 90,431 |
| 2023-06-05 | 41,550.00 | 42,350.00 | 40,850.00 | 42,300.00 | 42,300.00 | 105,108 |
| 2023-06-02 | 40,600.00 | 42,150.00 | 40,600.00 | 41,400.00 | 41,400.00 | 127,983 |
| 2023-06-01 | 41,200.00 | 41,200.00 | 40,450.00 | 40,550.00 | 40,550.00 | 53,796 |
| 2023-05-31 | 40,250.00 | 41,150.00 | 39,900.00 | 41,150.00 | 41,150.00 | 85,303 |
| 2023-05-30 | 40,000.00 | 40,550.00 | 39,800.00 | 40,250.00 | 40,250.00 | 75,405 |
| 2023-05-26 | 40,100.00 | 40,650.00 | 39,800.00 | 39,800.00 | 39,800.00 | 58,898 |
| 2023-05-25 | 40,750.00 | 41,150.00 | 39,800.00 | 40,000.00 | 40,000.00 | 68,742 |
| 2023-05-24 | 40,300.00 | 41,000.00 | 40,300.00 | 40,700.00 | 40,700.00 | 47,854 |
| 2023-05-23 | 40,950.00 | 41,000.00 | 40,250.00 | 40,600.00 | 40,600.00 | 88,291 |
| 2023-05-22 | 40,200.00 | 40,800.00 | 39,950.00 | 40,550.00 | 40,550.00 | 62,300 |
| 2023-05-19 | 40,750.00 | 40,750.00 | 39,350.00 | 39,900.00 | 39,900.00 | 74,865 |
| 2023-05-18 | 39,850.00 | 40,650.00 | 39,800.00 | 40,050.00 | 40,050.00 | 126,281 |
| 2023-05-17 | 38,700.00 | 39,500.00 | 38,550.00 | 39,500.00 | 39,500.00 | 76,206 |
| 2023-05-16 | 39,950.00 | 39,950.00 | 38,700.00 | 38,850.00 | 38,850.00 | 88,340 |
| 2023-05-15 | 39,900.00 | 41,000.00 | 39,400.00 | 39,750.00 | 39,750.00 | 179,679 |
| 2023-05-12 | 40,350.00 | 40,400.00 | 38,550.00 | 39,150.00 | 39,150.00 | 209,908 |
| 2023-05-11 | 40,900.00 | 40,950.00 | 40,200.00 | 40,250.00 | 40,250.00 | 83,264 |
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.