Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 26,700.00 | 26,700.00 | 25,100.00 | 26,100.00 | 25,792.34 | 292,509 |
| 2022-05-20 | 27,500.00 | 27,600.00 | 26,700.00 | 26,950.00 | 26,632.32 | 391,890 |
| 2022-05-19 | 23,600.00 | 28,000.00 | 23,400.00 | 27,150.00 | 26,829.96 | 1,626,452 |
| 2022-05-18 | 24,150.00 | 24,500.00 | 23,600.00 | 24,250.00 | 23,964.15 | 56,747 |
| 2022-05-17 | 23,100.00 | 24,300.00 | 22,900.00 | 24,000.00 | 23,717.09 | 93,254 |
| 2022-05-16 | 22,650.00 | 23,250.00 | 22,400.00 | 22,950.00 | 22,679.47 | 22,079 |
| 2022-05-13 | 22,150.00 | 22,600.00 | 22,100.00 | 22,400.00 | 22,135.95 | 26,982 |
| 2022-05-12 | 22,600.00 | 22,850.00 | 22,100.00 | 22,150.00 | 21,888.90 | 39,724 |
| 2022-05-11 | 22,700.00 | 23,200.00 | 22,700.00 | 22,950.00 | 22,679.47 | 25,084 |
| 2022-05-10 | 22,550.00 | 23,100.00 | 22,150.00 | 22,900.00 | 22,630.06 | 45,818 |
| 2022-05-09 | 24,300.00 | 24,500.00 | 23,100.00 | 23,250.00 | 22,975.93 | 110,913 |
| 2022-05-06 | 23,500.00 | 24,600.00 | 23,300.00 | 24,300.00 | 24,013.56 | 169,818 |
| 2022-05-04 | 23,100.00 | 23,950.00 | 22,750.00 | 23,850.00 | 23,568.86 | 206,585 |
| 2022-05-03 | 22,500.00 | 23,200.00 | 22,450.00 | 22,900.00 | 22,630.06 | 44,032 |
| 2022-05-02 | 21,700.00 | 22,900.00 | 21,700.00 | 22,600.00 | 22,333.60 | 55,718 |
| 2022-04-29 | 22,050.00 | 22,350.00 | 21,950.00 | 22,200.00 | 21,938.31 | 29,334 |
| 2022-04-28 | 22,050.00 | 22,200.00 | 21,850.00 | 22,050.00 | 21,790.08 | 23,692 |
| 2022-04-27 | 21,800.00 | 21,950.00 | 21,400.00 | 21,950.00 | 21,691.26 | 38,335 |
| 2022-04-26 | 22,200.00 | 22,200.00 | 21,950.00 | 21,950.00 | 21,691.26 | 23,635 |
| 2022-04-25 | 22,200.00 | 22,250.00 | 21,950.00 | 22,000.00 | 21,740.67 | 35,876 |
| 2022-04-22 | 22,500.00 | 22,650.00 | 22,400.00 | 22,400.00 | 22,135.95 | 23,536 |
| 2022-04-21 | 22,500.00 | 22,850.00 | 22,500.00 | 22,750.00 | 22,481.83 | 25,328 |
| 2022-04-20 | 22,800.00 | 22,950.00 | 22,600.00 | 22,600.00 | 22,333.60 | 22,546 |
| 2022-04-19 | 22,600.00 | 22,850.00 | 22,500.00 | 22,800.00 | 22,531.24 | 21,758 |
| 2022-04-18 | 22,700.00 | 22,900.00 | 22,500.00 | 22,650.00 | 22,383.01 | 24,146 |
| 2022-04-15 | 22,300.00 | 22,950.00 | 22,300.00 | 22,700.00 | 22,432.42 | 38,078 |
| 2022-04-14 | 22,400.00 | 22,600.00 | 22,300.00 | 22,450.00 | 22,185.36 | 24,458 |
| 2022-04-13 | 22,250.00 | 22,700.00 | 22,250.00 | 22,350.00 | 22,086.54 | 38,965 |
| 2022-04-12 | 22,550.00 | 22,700.00 | 22,250.00 | 22,350.00 | 22,086.54 | 38,898 |
| 2022-04-11 | 22,800.00 | 23,050.00 | 22,500.00 | 22,800.00 | 22,531.24 | 29,322 |
| 2022-04-08 | 22,500.00 | 22,800.00 | 22,450.00 | 22,750.00 | 22,481.83 | 25,219 |
| 2022-04-07 | 22,850.00 | 22,850.00 | 22,450.00 | 22,600.00 | 22,333.60 | 43,472 |
| 2022-04-06 | 23,400.00 | 23,450.00 | 22,900.00 | 22,950.00 | 22,679.47 | 67,186 |
| 2022-04-05 | 23,650.00 | 23,750.00 | 23,300.00 | 23,450.00 | 23,173.58 | 49,698 |
| 2022-04-04 | 23,100.00 | 23,900.00 | 22,950.00 | 23,500.00 | 23,222.99 | 141,588 |
| 2022-04-01 | 22,750.00 | 23,150.00 | 22,700.00 | 22,950.00 | 22,679.47 | 70,884 |
| 2022-03-31 | 22,400.00 | 22,800.00 | 22,400.00 | 22,700.00 | 22,432.42 | 40,151 |
| 2022-03-30 | 22,650.00 | 22,650.00 | 22,200.00 | 22,500.00 | 22,234.77 | 33,964 |
| 2022-03-29 | 22,550.00 | 23,000.00 | 22,200.00 | 22,450.00 | 22,185.36 | 65,330 |
| 2022-03-28 | 22,800.00 | 22,850.00 | 22,450.00 | 22,550.00 | 22,284.18 | 45,062 |
| 2022-03-25 | 22,900.00 | 23,200.00 | 22,700.00 | 22,800.00 | 22,531.24 | 43,023 |
| 2022-03-24 | 23,100.00 | 23,100.00 | 22,500.00 | 22,850.00 | 22,580.65 | 67,658 |
| 2022-03-23 | 23,750.00 | 23,750.00 | 23,100.00 | 23,100.00 | 22,827.70 | 45,650 |
| 2022-03-22 | 23,050.00 | 23,450.00 | 22,900.00 | 23,400.00 | 23,124.17 | 34,352 |
| 2022-03-21 | 23,550.00 | 23,650.00 | 23,000.00 | 23,050.00 | 22,778.29 | 62,598 |
| 2022-03-18 | 23,700.00 | 23,800.00 | 23,400.00 | 23,650.00 | 23,371.22 | 64,911 |
| 2022-03-17 | 23,450.00 | 23,650.00 | 23,050.00 | 23,500.00 | 23,222.99 | 73,397 |
| 2022-03-16 | 22,650.00 | 23,200.00 | 22,350.00 | 23,100.00 | 22,827.70 | 54,174 |
| 2022-03-15 | 22,700.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,135.95 | 41,856 |
| 2022-03-14 | 22,400.00 | 22,900.00 | 22,200.00 | 22,750.00 | 22,481.83 | 65,490 |
| 2022-03-11 | 23,100.00 | 23,100.00 | 22,000.00 | 22,650.00 | 22,383.01 | 100,948 |
| 2022-03-10 | 23,800.00 | 23,800.00 | 22,600.00 | 22,850.00 | 22,580.65 | 109,143 |
| 2022-03-08 | 23,250.00 | 24,600.00 | 23,200.00 | 23,300.00 | 23,025.34 | 184,891 |
| 2022-03-07 | 24,200.00 | 25,050.00 | 23,200.00 | 23,700.00 | 23,420.63 | 138,962 |
| 2022-03-04 | 24,250.00 | 24,900.00 | 23,500.00 | 24,600.00 | 24,310.02 | 170,668 |
| 2022-03-03 | 24,700.00 | 24,700.00 | 23,750.00 | 24,250.00 | 23,964.15 | 225,498 |
| 2022-03-02 | 23,000.00 | 25,150.00 | 22,750.00 | 24,950.00 | 24,655.89 | 521,520 |
| 2022-02-28 | 21,950.00 | 22,900.00 | 21,950.00 | 22,800.00 | 22,531.24 | 140,523 |
| 2022-02-25 | 21,150.00 | 22,500.00 | 20,900.00 | 21,750.00 | 21,493.61 | 206,282 |
| 2022-02-24 | 21,200.00 | 21,350.00 | 20,450.00 | 20,500.00 | 20,258.35 | 69,307 |
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.