Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 54,500.00 | 54,500.00 | 52,500.00 | 52,600.00 | 52,600.00 | 169,643 |
| 2023-02-09 | 54,300.00 | 55,500.00 | 53,200.00 | 54,900.00 | 54,900.00 | 224,970 |
| 2023-02-08 | 54,300.00 | 55,000.00 | 53,700.00 | 54,300.00 | 54,300.00 | 147,055 |
| 2023-02-07 | 52,600.00 | 54,200.00 | 51,900.00 | 53,800.00 | 53,800.00 | 214,533 |
| 2023-02-06 | 53,700.00 | 55,100.00 | 52,200.00 | 52,200.00 | 52,200.00 | 250,877 |
| 2023-02-03 | 53,700.00 | 55,500.00 | 53,200.00 | 54,500.00 | 54,500.00 | 242,411 |
| 2023-02-02 | 52,800.00 | 54,400.00 | 52,100.00 | 54,100.00 | 54,100.00 | 306,657 |
| 2023-02-01 | 52,800.00 | 52,900.00 | 51,600.00 | 51,600.00 | 51,600.00 | 100,951 |
| 2023-01-31 | 50,700.00 | 52,200.00 | 50,200.00 | 52,200.00 | 52,200.00 | 135,106 |
| 2023-01-30 | 52,000.00 | 52,300.00 | 50,600.00 | 50,700.00 | 50,700.00 | 106,140 |
| 2023-01-27 | 53,000.00 | 53,000.00 | 51,400.00 | 51,600.00 | 51,600.00 | 136,326 |
| 2023-01-26 | 49,950.00 | 52,500.00 | 49,900.00 | 52,500.00 | 52,500.00 | 241,961 |
| 2023-01-25 | 50,900.00 | 50,900.00 | 49,750.00 | 50,100.00 | 50,100.00 | 126,194 |
| 2023-01-20 | 50,000.00 | 50,500.00 | 49,350.00 | 50,300.00 | 50,300.00 | 141,887 |
| 2023-01-19 | 52,200.00 | 53,900.00 | 50,900.00 | 51,000.00 | 51,000.00 | 215,805 |
| 2023-01-18 | 52,200.00 | 53,100.00 | 51,700.00 | 52,700.00 | 52,700.00 | 124,784 |
| 2023-01-17 | 52,100.00 | 53,900.00 | 51,300.00 | 52,400.00 | 52,400.00 | 246,617 |
| 2023-01-16 | 53,400.00 | 53,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | 233,014 |
| 2023-01-13 | 54,400.00 | 54,600.00 | 52,300.00 | 52,800.00 | 52,800.00 | 284,396 |
| 2023-01-12 | 55,400.00 | 57,400.00 | 53,500.00 | 53,600.00 | 53,600.00 | 667,120 |
| 2023-01-11 | 48,450.00 | 55,600.00 | 48,350.00 | 54,000.00 | 54,000.00 | 1,040,697 |
| 2023-01-10 | 47,950.00 | 48,700.00 | 46,550.00 | 46,950.00 | 46,950.00 | 152,342 |
| 2023-01-09 | 48,150.00 | 48,500.00 | 47,350.00 | 47,850.00 | 47,850.00 | 169,931 |
| 2023-01-06 | 46,500.00 | 47,150.00 | 46,000.00 | 47,000.00 | 47,000.00 | 160,691 |
| 2023-01-05 | 49,000.00 | 49,100.00 | 46,650.00 | 46,950.00 | 46,950.00 | 113,844 |
| 2023-01-04 | 48,150.00 | 48,900.00 | 47,400.00 | 48,900.00 | 48,900.00 | 69,942 |
| 2023-01-03 | 47,550.00 | 49,150.00 | 47,000.00 | 48,750.00 | 48,750.00 | 92,461 |
| 2023-01-02 | 48,900.00 | 49,750.00 | 47,350.00 | 47,900.00 | 47,900.00 | 64,100 |
| 2022-12-29 | 49,600.00 | 50,200.00 | 47,850.00 | 48,800.00 | 48,800.00 | 156,748 |
| 2022-12-28 | 50,500.00 | 51,000.00 | 50,000.00 | 50,600.00 | 50,600.00 | 67,061 |
| 2022-12-27 | 50,500.00 | 51,500.00 | 50,300.00 | 50,900.00 | 50,300.00 | 90,483 |
| 2022-12-26 | 50,900.00 | 51,200.00 | 49,750.00 | 50,900.00 | 50,300.00 | 98,285 |
| 2022-12-23 | 52,800.00 | 53,000.00 | 50,700.00 | 50,900.00 | 50,300.00 | 181,297 |
| 2022-12-22 | 54,900.00 | 54,900.00 | 53,000.00 | 53,700.00 | 53,066.99 | 76,990 |
| 2022-12-21 | 56,000.00 | 56,000.00 | 53,500.00 | 53,900.00 | 53,264.64 | 125,857 |
| 2022-12-20 | 57,300.00 | 57,800.00 | 55,300.00 | 55,400.00 | 54,746.95 | 91,132 |
| 2022-12-19 | 57,600.00 | 57,900.00 | 56,400.00 | 57,700.00 | 57,019.84 | 53,022 |
| 2022-12-16 | 56,000.00 | 58,200.00 | 55,800.00 | 57,600.00 | 56,921.02 | 77,633 |
| 2022-12-15 | 58,900.00 | 58,900.00 | 56,900.00 | 57,600.00 | 56,921.02 | 90,305 |
| 2022-12-14 | 56,900.00 | 58,900.00 | 56,600.00 | 58,800.00 | 58,106.88 | 152,070 |
| 2022-12-13 | 57,000.00 | 57,000.00 | 55,500.00 | 56,200.00 | 55,537.52 | 77,457 |
| 2022-12-12 | 55,000.00 | 56,900.00 | 54,000.00 | 56,500.00 | 55,833.99 | 128,442 |
| 2022-12-09 | 57,700.00 | 57,800.00 | 55,200.00 | 55,700.00 | 55,043.42 | 151,949 |
| 2022-12-08 | 58,400.00 | 58,900.00 | 56,900.00 | 57,100.00 | 56,426.92 | 98,282 |
| 2022-12-07 | 57,800.00 | 59,200.00 | 57,100.00 | 58,400.00 | 57,711.59 | 114,887 |
| 2022-12-06 | 61,500.00 | 61,900.00 | 58,600.00 | 58,800.00 | 58,106.88 | 268,500 |
| 2022-12-05 | 64,100.00 | 64,500.00 | 62,500.00 | 62,500.00 | 61,763.26 | 110,477 |
| 2022-12-02 | 66,200.00 | 66,600.00 | 63,200.00 | 63,200.00 | 62,455.01 | 202,193 |
| 2022-12-01 | 67,300.00 | 67,300.00 | 65,300.00 | 65,900.00 | 65,123.18 | 181,196 |
| 2022-11-30 | 66,500.00 | 66,500.00 | 63,500.00 | 65,900.00 | 65,123.18 | 374,825 |
| 2022-11-29 | 67,200.00 | 67,300.00 | 65,500.00 | 66,900.00 | 66,111.39 | 163,157 |
| 2022-11-28 | 66,600.00 | 68,900.00 | 65,900.00 | 67,400.00 | 66,605.50 | 282,270 |
| 2022-11-25 | 66,500.00 | 67,000.00 | 64,500.00 | 66,600.00 | 65,814.93 | 304,515 |
| 2022-11-24 | 63,000.00 | 68,500.00 | 62,500.00 | 67,400.00 | 66,605.50 | 739,186 |
| 2022-11-23 | 64,400.00 | 65,100.00 | 62,400.00 | 62,400.00 | 61,664.44 | 190,493 |
| 2022-11-22 | 61,100.00 | 64,000.00 | 60,100.00 | 62,900.00 | 62,158.55 | 230,749 |
| 2022-11-21 | 65,200.00 | 65,200.00 | 61,500.00 | 61,900.00 | 61,170.33 | 224,830 |
| 2022-11-18 | 64,600.00 | 67,000.00 | 64,000.00 | 64,300.00 | 63,542.04 | 354,350 |
| 2022-11-17 | 64,800.00 | 65,500.00 | 63,200.00 | 64,600.00 | 63,838.51 | 284,033 |
| 2022-11-16 | 62,000.00 | 64,800.00 | 59,800.00 | 64,800.00 | 64,036.15 | 468,846 |
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.