Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 52,900.00 | 54,300.00 | 51,700.00 | 53,400.00 | 52,770.53 | 355,166 |
| 2022-08-17 | 53,300.00 | 53,800.00 | 52,400.00 | 53,800.00 | 53,165.82 | 318,819 |
| 2022-08-16 | 55,200.00 | 57,300.00 | 52,400.00 | 53,000.00 | 52,375.25 | 872,845 |
| 2022-08-12 | 55,800.00 | 56,500.00 | 53,900.00 | 55,500.00 | 54,845.78 | 556,537 |
| 2022-08-11 | 56,700.00 | 58,300.00 | 55,100.00 | 56,900.00 | 56,229.27 | 679,413 |
| 2022-08-10 | 53,200.00 | 57,200.00 | 53,100.00 | 54,300.00 | 53,659.92 | 1,025,637 |
| 2022-08-09 | 61,000.00 | 62,000.00 | 51,900.00 | 52,800.00 | 52,177.60 | 1,482,110 |
| 2022-08-08 | 53,100.00 | 58,600.00 | 51,800.00 | 58,600.00 | 57,909.23 | 1,112,320 |
| 2022-08-05 | 50,500.00 | 55,700.00 | 50,300.00 | 53,100.00 | 52,474.07 | 1,025,177 |
| 2022-08-04 | 50,600.00 | 52,700.00 | 49,600.00 | 50,900.00 | 50,300.00 | 632,141 |
| 2022-08-03 | 53,300.00 | 56,800.00 | 50,600.00 | 51,200.00 | 50,596.46 | 866,551 |
| 2022-08-02 | 50,000.00 | 54,500.00 | 49,150.00 | 53,200.00 | 52,572.89 | 1,235,097 |
| 2022-08-01 | 49,600.00 | 52,200.00 | 48,600.00 | 50,500.00 | 49,904.72 | 952,348 |
| 2022-07-29 | 46,000.00 | 52,800.00 | 46,000.00 | 50,500.00 | 49,904.72 | 4,099,346 |
| 2022-07-28 | 36,550.00 | 41,400.00 | 35,550.00 | 40,800.00 | 40,319.06 | 1,895,342 |
| 2022-07-27 | 33,450.00 | 36,150.00 | 33,450.00 | 35,800.00 | 35,378.00 | 387,992 |
| 2022-07-26 | 34,550.00 | 34,850.00 | 33,300.00 | 33,300.00 | 32,907.47 | 157,459 |
| 2022-07-25 | 31,000.00 | 34,650.00 | 31,000.00 | 34,650.00 | 34,241.55 | 426,069 |
| 2022-07-22 | 31,950.00 | 32,600.00 | 31,300.00 | 31,300.00 | 30,931.04 | 81,562 |
| 2022-07-21 | 31,500.00 | 32,500.00 | 30,700.00 | 32,050.00 | 31,672.20 | 141,192 |
| 2022-07-20 | 31,850.00 | 32,200.00 | 31,250.00 | 31,600.00 | 31,227.50 | 132,541 |
| 2022-07-19 | 30,050.00 | 31,650.00 | 30,050.00 | 31,500.00 | 31,128.68 | 265,728 |
| 2022-07-18 | 28,750.00 | 29,550.00 | 27,950.00 | 29,350.00 | 29,004.03 | 135,730 |
| 2022-07-15 | 30,050.00 | 30,350.00 | 28,650.00 | 28,900.00 | 28,559.33 | 241,697 |
| 2022-07-14 | 30,400.00 | 30,850.00 | 29,250.00 | 30,050.00 | 29,695.78 | 188,558 |
| 2022-07-13 | 31,350.00 | 31,650.00 | 29,900.00 | 30,550.00 | 30,189.88 | 277,996 |
| 2022-07-12 | 31,400.00 | 32,450.00 | 30,750.00 | 31,850.00 | 31,474.56 | 118,722 |
| 2022-07-11 | 32,250.00 | 33,000.00 | 31,350.00 | 31,800.00 | 31,425.15 | 116,299 |
| 2022-07-08 | 32,000.00 | 33,900.00 | 32,000.00 | 32,200.00 | 31,820.43 | 268,202 |
| 2022-07-07 | 29,450.00 | 32,000.00 | 28,350.00 | 31,350.00 | 30,980.45 | 506,892 |
| 2022-07-06 | 31,800.00 | 32,350.00 | 28,900.00 | 29,000.00 | 28,658.15 | 534,980 |
| 2022-07-05 | 31,250.00 | 33,100.00 | 29,950.00 | 32,700.00 | 32,314.54 | 549,408 |
| 2022-07-04 | 36,500.00 | 36,500.00 | 30,700.00 | 31,250.00 | 30,881.63 | 716,840 |
| 2022-07-01 | 36,900.00 | 37,300.00 | 35,450.00 | 35,900.00 | 35,476.82 | 356,454 |
| 2022-06-30 | 36,200.00 | 37,250.00 | 35,500.00 | 35,950.00 | 35,526.23 | 379,160 |
| 2022-06-29 | 35,250.00 | 37,600.00 | 35,150.00 | 35,950.00 | 35,526.23 | 496,623 |
| 2022-06-28 | 33,950.00 | 36,300.00 | 33,750.00 | 35,800.00 | 35,378.00 | 720,727 |
| 2022-06-27 | 32,800.00 | 33,700.00 | 31,850.00 | 33,250.00 | 32,858.06 | 152,758 |
| 2022-06-24 | 32,450.00 | 33,300.00 | 31,350.00 | 32,950.00 | 32,561.59 | 204,274 |
| 2022-06-23 | 32,100.00 | 34,200.00 | 31,000.00 | 32,350.00 | 31,968.66 | 442,712 |
| 2022-06-22 | 34,000.00 | 34,200.00 | 31,100.00 | 32,100.00 | 31,721.61 | 373,108 |
| 2022-06-21 | 31,700.00 | 34,500.00 | 31,300.00 | 34,200.00 | 33,796.86 | 660,791 |
| 2022-06-20 | 31,950.00 | 32,900.00 | 30,750.00 | 31,100.00 | 30,733.40 | 271,250 |
| 2022-06-17 | 30,600.00 | 31,700.00 | 30,050.00 | 31,300.00 | 30,931.04 | 239,047 |
| 2022-06-16 | 32,850.00 | 33,050.00 | 30,950.00 | 31,600.00 | 31,227.50 | 230,117 |
| 2022-06-15 | 32,900.00 | 33,400.00 | 30,850.00 | 32,400.00 | 32,018.07 | 492,096 |
| 2022-06-14 | 33,150.00 | 33,500.00 | 31,200.00 | 33,100.00 | 32,709.82 | 405,256 |
| 2022-06-13 | 34,300.00 | 35,200.00 | 33,050.00 | 33,950.00 | 33,549.80 | 418,658 |
| 2022-06-10 | 33,700.00 | 35,800.00 | 33,550.00 | 35,000.00 | 34,587.43 | 358,673 |
| 2022-06-09 | 34,600.00 | 35,250.00 | 33,250.00 | 34,200.00 | 33,796.86 | 306,929 |
| 2022-06-08 | 35,500.00 | 37,100.00 | 34,200.00 | 35,000.00 | 34,587.43 | 391,323 |
| 2022-06-07 | 36,350.00 | 36,450.00 | 34,800.00 | 35,900.00 | 35,476.82 | 292,695 |
| 2022-06-03 | 36,300.00 | 36,750.00 | 35,250.00 | 36,000.00 | 35,575.64 | 408,980 |
| 2022-06-02 | 34,400.00 | 36,500.00 | 34,150.00 | 36,100.00 | 35,674.46 | 509,894 |
| 2022-05-31 | 33,700.00 | 37,050.00 | 33,700.00 | 33,900.00 | 33,500.39 | 966,037 |
| 2022-05-30 | 34,000.00 | 34,550.00 | 32,700.00 | 33,700.00 | 33,302.75 | 502,805 |
| 2022-05-27 | 32,200.00 | 35,300.00 | 31,800.00 | 34,000.00 | 33,599.21 | 1,118,386 |
| 2022-05-26 | 29,000.00 | 33,300.00 | 28,550.00 | 32,450.00 | 32,067.49 | 1,669,519 |
| 2022-05-25 | 28,400.00 | 30,050.00 | 28,250.00 | 28,700.00 | 28,361.69 | 666,117 |
| 2022-05-24 | 26,100.00 | 29,250.00 | 26,000.00 | 28,400.00 | 28,065.23 | 1,062,226 |
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.