Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 61,900.00 | 62,400.00 | 59,500.00 | 61,500.00 | 60,775.05 | 245,012 |
| 2022-11-14 | 61,200.00 | 63,500.00 | 60,500.00 | 61,000.00 | 60,280.94 | 530,423 |
| 2022-11-11 | 60,500.00 | 64,100.00 | 58,700.00 | 59,900.00 | 59,193.91 | 1,246,212 |
| 2022-11-10 | 56,800.00 | 60,300.00 | 56,200.00 | 57,600.00 | 56,921.02 | 747,488 |
| 2022-11-09 | 54,300.00 | 57,700.00 | 53,800.00 | 57,100.00 | 56,426.92 | 724,317 |
| 2022-11-08 | 52,700.00 | 53,200.00 | 51,800.00 | 52,800.00 | 52,177.60 | 276,627 |
| 2022-11-07 | 56,900.00 | 57,000.00 | 52,000.00 | 52,700.00 | 52,078.78 | 621,472 |
| 2022-11-04 | 57,900.00 | 59,000.00 | 56,100.00 | 56,600.00 | 55,932.81 | 257,835 |
| 2022-11-03 | 56,200.00 | 57,500.00 | 56,000.00 | 56,900.00 | 56,229.27 | 194,256 |
| 2022-11-02 | 59,400.00 | 59,900.00 | 57,400.00 | 57,600.00 | 56,921.02 | 228,413 |
| 2022-11-01 | 59,800.00 | 61,400.00 | 58,600.00 | 59,300.00 | 58,600.98 | 468,500 |
| 2022-10-31 | 57,500.00 | 59,000.00 | 57,500.00 | 58,900.00 | 58,205.70 | 386,674 |
| 2022-10-28 | 58,400.00 | 58,400.00 | 55,800.00 | 56,200.00 | 55,537.52 | 319,576 |
| 2022-10-27 | 57,800.00 | 59,000.00 | 56,500.00 | 58,800.00 | 58,106.88 | 564,801 |
| 2022-10-26 | 57,100.00 | 57,900.00 | 55,700.00 | 55,800.00 | 55,142.24 | 341,457 |
| 2022-10-25 | 61,800.00 | 62,600.00 | 55,400.00 | 55,800.00 | 55,142.24 | 819,700 |
| 2022-10-24 | 58,400.00 | 63,100.00 | 58,400.00 | 59,500.00 | 58,798.62 | 700,107 |
| 2022-10-21 | 57,400.00 | 58,200.00 | 55,600.00 | 56,800.00 | 56,130.45 | 131,880 |
| 2022-10-20 | 61,000.00 | 61,300.00 | 56,100.00 | 57,400.00 | 56,723.38 | 326,273 |
| 2022-10-19 | 59,200.00 | 62,300.00 | 57,700.00 | 60,400.00 | 59,688.02 | 488,558 |
| 2022-10-18 | 57,300.00 | 59,900.00 | 56,500.00 | 59,000.00 | 58,304.52 | 452,747 |
| 2022-10-17 | 55,000.00 | 56,900.00 | 54,200.00 | 56,500.00 | 55,833.99 | 262,417 |
| 2022-10-14 | 59,100.00 | 59,300.00 | 55,600.00 | 56,400.00 | 55,735.17 | 412,972 |
| 2022-10-13 | 58,900.00 | 59,100.00 | 56,800.00 | 57,100.00 | 56,426.92 | 275,514 |
| 2022-10-12 | 58,700.00 | 60,900.00 | 56,900.00 | 60,000.00 | 59,292.73 | 358,781 |
| 2022-10-11 | 59,700.00 | 61,000.00 | 57,700.00 | 59,200.00 | 58,502.16 | 331,442 |
| 2022-10-07 | 66,900.00 | 68,600.00 | 61,500.00 | 61,500.00 | 60,775.05 | 571,762 |
| 2022-10-06 | 64,700.00 | 66,900.00 | 62,800.00 | 66,900.00 | 66,111.39 | 576,147 |
| 2022-10-05 | 67,300.00 | 69,200.00 | 64,400.00 | 65,900.00 | 65,123.18 | 710,433 |
| 2022-10-04 | 61,000.00 | 67,200.00 | 60,600.00 | 65,300.00 | 64,530.26 | 909,808 |
| 2022-09-30 | 59,100.00 | 60,400.00 | 56,800.00 | 58,900.00 | 58,205.70 | 450,009 |
| 2022-09-29 | 62,100.00 | 65,500.00 | 59,400.00 | 59,800.00 | 59,095.09 | 623,301 |
| 2022-09-28 | 63,900.00 | 65,600.00 | 59,500.00 | 60,200.00 | 59,490.37 | 699,039 |
| 2022-09-27 | 63,100.00 | 64,100.00 | 60,600.00 | 62,700.00 | 61,960.90 | 413,193 |
| 2022-09-26 | 65,100.00 | 66,900.00 | 61,300.00 | 62,900.00 | 62,158.55 | 663,777 |
| 2022-09-23 | 70,700.00 | 71,100.00 | 65,700.00 | 66,300.00 | 65,518.47 | 671,489 |
| 2022-09-22 | 69,800.00 | 72,200.00 | 68,300.00 | 71,800.00 | 70,953.63 | 468,474 |
| 2022-09-21 | 71,500.00 | 73,500.00 | 68,700.00 | 69,900.00 | 69,076.03 | 541,324 |
| 2022-09-20 | 73,700.00 | 77,000.00 | 71,500.00 | 72,600.00 | 71,744.20 | 541,464 |
| 2022-09-19 | 80,400.00 | 81,900.00 | 70,200.00 | 72,300.00 | 71,447.74 | 1,049,828 |
| 2022-09-16 | 84,300.00 | 84,900.00 | 79,500.00 | 80,800.00 | 79,847.54 | 926,495 |
| 2022-09-15 | 78,600.00 | 86,200.00 | 78,300.00 | 84,500.00 | 83,503.93 | 961,953 |
| 2022-09-14 | 74,000.00 | 82,400.00 | 74,000.00 | 78,200.00 | 77,278.19 | 1,082,449 |
| 2022-09-13 | 75,900.00 | 77,600.00 | 71,000.00 | 76,000.00 | 75,104.13 | 958,326 |
| 2022-09-08 | 74,000.00 | 78,700.00 | 71,200.00 | 76,500.00 | 75,598.23 | 1,328,779 |
| 2022-09-07 | 69,300.00 | 71,300.00 | 67,800.00 | 70,500.00 | 69,668.96 | 626,779 |
| 2022-09-06 | 65,400.00 | 70,300.00 | 65,200.00 | 69,300.00 | 68,483.10 | 804,525 |
| 2022-09-05 | 67,100.00 | 67,500.00 | 64,200.00 | 64,800.00 | 64,036.15 | 414,521 |
| 2022-09-02 | 68,600.00 | 69,400.00 | 64,800.00 | 67,100.00 | 66,309.04 | 619,345 |
| 2022-09-01 | 68,400.00 | 72,900.00 | 67,800.00 | 68,600.00 | 67,791.36 | 904,678 |
| 2022-08-31 | 66,900.00 | 70,800.00 | 63,900.00 | 68,500.00 | 67,692.53 | 906,535 |
| 2022-08-30 | 67,200.00 | 67,500.00 | 63,300.00 | 66,800.00 | 66,012.57 | 774,290 |
| 2022-08-29 | 62,400.00 | 69,800.00 | 62,300.00 | 66,300.00 | 65,518.47 | 1,245,989 |
| 2022-08-26 | 63,000.00 | 66,200.00 | 62,600.00 | 64,900.00 | 64,134.97 | 891,989 |
| 2022-08-25 | 65,400.00 | 66,600.00 | 62,200.00 | 62,700.00 | 61,960.90 | 830,565 |
| 2022-08-24 | 57,100.00 | 67,500.00 | 55,500.00 | 66,300.00 | 65,518.47 | 2,616,730 |
| 2022-08-23 | 55,000.00 | 57,700.00 | 54,500.00 | 56,500.00 | 55,833.99 | 723,487 |
| 2022-08-22 | 53,600.00 | 55,700.00 | 52,600.00 | 54,200.00 | 53,561.10 | 476,161 |
| 2022-08-19 | 54,800.00 | 57,400.00 | 53,900.00 | 55,000.00 | 54,351.67 | 1,016,900 |
| 2022-08-18 | 52,900.00 | 54,300.00 | 51,700.00 | 53,400.00 | 52,770.53 | 355,166 |
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.