Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 40,300.00 | 41,150.00 | 39,850.00 | 40,300.00 | 40,300.00 | 95,435 |
| 2023-05-09 | 41,550.00 | 41,750.00 | 40,300.00 | 40,500.00 | 40,500.00 | 119,498 |
| 2023-05-08 | 41,950.00 | 41,950.00 | 41,350.00 | 41,400.00 | 41,400.00 | 95,332 |
| 2023-05-04 | 41,750.00 | 42,450.00 | 41,300.00 | 41,450.00 | 41,450.00 | 122,476 |
| 2023-05-03 | 41,900.00 | 42,450.00 | 41,600.00 | 41,850.00 | 41,850.00 | 125,888 |
| 2023-05-02 | 42,150.00 | 42,850.00 | 41,500.00 | 42,500.00 | 42,500.00 | 167,021 |
| 2023-04-28 | 46,150.00 | 46,450.00 | 41,650.00 | 42,150.00 | 42,150.00 | 544,407 |
| 2023-04-27 | 49,500.00 | 49,500.00 | 45,900.00 | 45,900.00 | 45,900.00 | 655,524 |
| 2023-04-26 | 53,100.00 | 53,400.00 | 51,200.00 | 51,200.00 | 51,200.00 | 260,800 |
| 2023-04-25 | 56,500.00 | 57,000.00 | 53,600.00 | 53,800.00 | 53,800.00 | 270,419 |
| 2023-04-24 | 56,100.00 | 57,200.00 | 54,600.00 | 56,400.00 | 56,400.00 | 369,706 |
| 2023-04-21 | 52,100.00 | 56,200.00 | 51,000.00 | 56,200.00 | 56,200.00 | 849,661 |
| 2023-04-20 | 53,600.00 | 54,600.00 | 52,200.00 | 52,300.00 | 52,300.00 | 241,767 |
| 2023-04-19 | 53,900.00 | 54,000.00 | 53,100.00 | 53,600.00 | 53,600.00 | 186,121 |
| 2023-04-18 | 53,700.00 | 54,400.00 | 52,500.00 | 53,700.00 | 53,700.00 | 536,181 |
| 2023-04-17 | 51,900.00 | 53,300.00 | 51,800.00 | 52,900.00 | 52,900.00 | 356,133 |
| 2023-04-14 | 52,400.00 | 52,600.00 | 51,300.00 | 51,600.00 | 51,600.00 | 240,462 |
| 2023-04-13 | 51,300.00 | 51,800.00 | 50,900.00 | 51,500.00 | 51,500.00 | 222,561 |
| 2023-04-12 | 51,100.00 | 51,700.00 | 50,700.00 | 51,000.00 | 51,000.00 | 168,284 |
| 2023-04-11 | 52,100.00 | 52,100.00 | 50,700.00 | 51,000.00 | 51,000.00 | 269,034 |
| 2023-04-10 | 51,600.00 | 52,300.00 | 51,000.00 | 51,300.00 | 51,300.00 | 175,798 |
| 2023-04-07 | 51,900.00 | 52,100.00 | 51,100.00 | 51,400.00 | 51,400.00 | 124,203 |
| 2023-04-06 | 51,800.00 | 53,400.00 | 50,900.00 | 51,100.00 | 51,100.00 | 224,038 |
| 2023-04-05 | 52,600.00 | 53,100.00 | 51,700.00 | 52,100.00 | 52,100.00 | 175,291 |
| 2023-04-04 | 54,100.00 | 54,600.00 | 52,800.00 | 52,900.00 | 52,900.00 | 260,202 |
| 2023-04-03 | 53,500.00 | 53,700.00 | 51,900.00 | 52,900.00 | 52,900.00 | 174,354 |
| 2023-03-31 | 58,300.00 | 58,500.00 | 52,800.00 | 53,000.00 | 53,000.00 | 780,776 |
| 2023-03-30 | 52,700.00 | 56,800.00 | 52,400.00 | 56,500.00 | 56,500.00 | 633,765 |
| 2023-03-29 | 51,500.00 | 52,400.00 | 51,100.00 | 51,900.00 | 51,900.00 | 163,855 |
| 2023-03-28 | 50,100.00 | 51,500.00 | 50,100.00 | 51,400.00 | 51,400.00 | 112,369 |
| 2023-03-27 | 50,500.00 | 51,000.00 | 49,800.00 | 50,300.00 | 50,300.00 | 92,973 |
| 2023-03-24 | 51,000.00 | 51,100.00 | 50,000.00 | 50,700.00 | 50,700.00 | 103,199 |
| 2023-03-23 | 51,300.00 | 51,400.00 | 50,400.00 | 50,700.00 | 50,700.00 | 176,229 |
| 2023-03-22 | 51,900.00 | 54,000.00 | 51,100.00 | 52,000.00 | 52,000.00 | 439,235 |
| 2023-03-21 | 50,200.00 | 51,300.00 | 50,100.00 | 50,400.00 | 50,400.00 | 129,828 |
| 2023-03-20 | 49,750.00 | 50,700.00 | 49,200.00 | 50,100.00 | 50,100.00 | 135,738 |
| 2023-03-17 | 52,000.00 | 52,200.00 | 49,700.00 | 49,750.00 | 49,750.00 | 225,879 |
| 2023-03-16 | 49,800.00 | 52,300.00 | 49,800.00 | 51,000.00 | 51,000.00 | 128,328 |
| 2023-03-15 | 51,100.00 | 51,500.00 | 50,500.00 | 50,900.00 | 50,900.00 | 112,655 |
| 2023-03-14 | 51,900.00 | 52,700.00 | 49,550.00 | 49,650.00 | 49,650.00 | 204,535 |
| 2023-03-13 | 52,700.00 | 53,800.00 | 51,400.00 | 52,200.00 | 52,200.00 | 184,131 |
| 2023-03-10 | 53,300.00 | 55,500.00 | 53,100.00 | 53,700.00 | 53,700.00 | 208,043 |
| 2023-03-09 | 56,500.00 | 57,300.00 | 54,200.00 | 55,000.00 | 55,000.00 | 448,765 |
| 2023-03-08 | 58,100.00 | 58,800.00 | 54,100.00 | 54,100.00 | 54,100.00 | 821,521 |
| 2023-03-07 | 53,200.00 | 59,700.00 | 52,400.00 | 59,200.00 | 59,200.00 | 875,249 |
| 2023-03-06 | 54,600.00 | 54,800.00 | 51,300.00 | 53,500.00 | 53,500.00 | 330,860 |
| 2023-03-03 | 53,400.00 | 56,400.00 | 53,100.00 | 53,700.00 | 53,700.00 | 546,912 |
| 2023-03-02 | 52,100.00 | 53,700.00 | 51,500.00 | 52,400.00 | 52,400.00 | 673,071 |
| 2023-02-28 | 48,300.00 | 49,100.00 | 48,300.00 | 48,900.00 | 48,900.00 | 97,431 |
| 2023-02-27 | 48,850.00 | 49,000.00 | 47,100.00 | 47,800.00 | 47,800.00 | 195,485 |
| 2023-02-24 | 51,100.00 | 51,100.00 | 49,250.00 | 49,250.00 | 49,250.00 | 93,079 |
| 2023-02-23 | 49,300.00 | 50,900.00 | 48,050.00 | 50,600.00 | 50,600.00 | 207,608 |
| 2023-02-22 | 50,200.00 | 50,500.00 | 49,150.00 | 49,300.00 | 49,300.00 | 172,173 |
| 2023-02-21 | 51,100.00 | 51,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | 162,432 |
| 2023-02-20 | 53,600.00 | 53,600.00 | 50,700.00 | 50,900.00 | 50,900.00 | 301,821 |
| 2023-02-17 | 52,700.00 | 54,200.00 | 52,700.00 | 53,600.00 | 53,600.00 | 89,706 |
| 2023-02-16 | 52,600.00 | 54,500.00 | 52,500.00 | 53,600.00 | 53,600.00 | 204,870 |
| 2023-02-15 | 53,200.00 | 53,800.00 | 51,400.00 | 51,600.00 | 51,600.00 | 137,732 |
| 2023-02-14 | 53,400.00 | 53,800.00 | 52,800.00 | 53,200.00 | 53,200.00 | 93,715 |
| 2023-02-13 | 52,700.00 | 53,200.00 | 51,700.00 | 52,900.00 | 52,900.00 | 99,612 |
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.