Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 168,600.00 | 212,500.00 | 158,800.00 | 164,000.00 | 164,000.00 | 3,302,353 |
| 2026-07-23 | 135,000.00 | 171,800.00 | 133,300.00 | 171,500.00 | 171,500.00 | 1,034,603 |
| 2026-07-22 | 130,600.00 | 142,900.00 | 127,900.00 | 132,200.00 | 132,200.00 | 351,156 |
| 2026-07-21 | 114,900.00 | 132,700.00 | 110,200.00 | 130,000.00 | 130,000.00 | 324,686 |
| 2026-07-20 | 110,200.00 | 122,700.00 | 106,100.00 | 117,700.00 | 117,700.00 | 212,912 |
| 2026-07-16 | 118,300.00 | 126,500.00 | 109,000.00 | 110,100.00 | 110,100.00 | 125,388 |
| 2026-07-15 | 113,100.00 | 122,000.00 | 113,100.00 | 121,600.00 | 121,600.00 | 124,410 |
| 2026-07-14 | 122,500.00 | 132,400.00 | 103,200.00 | 109,700.00 | 109,700.00 | 212,477 |
| 2026-07-13 | 117,100.00 | 132,750.00 | 115,000.00 | 120,000.00 | 120,000.00 | 351,346 |
| 2026-07-10 | 110,000.00 | 116,300.00 | 110,000.00 | 114,000.00 | 114,000.00 | 80,434 |
| 2026-07-09 | 104,800.00 | 112,300.00 | 103,000.00 | 107,700.00 | 107,700.00 | 124,447 |
| 2026-07-08 | 110,000.00 | 114,300.00 | 104,300.00 | 105,400.00 | 105,400.00 | 142,201 |
| 2026-07-07 | 117,700.00 | 125,000.00 | 112,200.00 | 115,100.00 | 115,100.00 | 165,810 |
| 2026-07-06 | 126,200.00 | 128,500.00 | 114,400.00 | 117,500.00 | 117,500.00 | 168,078 |
| 2026-07-03 | 134,100.00 | 136,800.00 | 121,200.00 | 126,700.00 | 126,700.00 | 182,054 |
| 2026-07-02 | 149,100.00 | 162,300.00 | 134,100.00 | 134,100.00 | 134,100.00 | 238,433 |
| 2026-07-01 | 144,600.00 | 162,500.00 | 142,400.00 | 152,200.00 | 152,200.00 | 412,384 |
| 2026-06-30 | 131,900.00 | 141,900.00 | 125,400.00 | 138,900.00 | 138,900.00 | 224,084 |
| 2026-06-29 | 119,100.00 | 141,000.00 | 119,100.00 | 131,900.00 | 131,900.00 | 324,624 |
| 2026-06-26 | 127,000.00 | 127,300.00 | 114,000.00 | 117,700.00 | 117,700.00 | 181,492 |
| 2026-06-25 | 124,700.00 | 139,000.00 | 124,000.00 | 128,100.00 | 128,100.00 | 253,138 |
| 2026-06-24 | 123,500.00 | 128,500.00 | 120,500.00 | 122,400.00 | 122,400.00 | 159,264 |
| 2026-06-23 | 135,700.00 | 141,100.00 | 124,600.00 | 124,800.00 | 124,800.00 | 180,174 |
| 2026-06-22 | 141,300.00 | 147,100.00 | 136,000.00 | 137,000.00 | 137,000.00 | 119,099 |
| 2026-06-19 | 145,000.00 | 146,800.00 | 137,500.00 | 140,000.00 | 140,000.00 | 208,221 |
| 2026-06-18 | 159,900.00 | 159,900.00 | 143,000.00 | 145,000.00 | 145,000.00 | 275,888 |
| 2026-06-17 | 167,000.00 | 167,100.00 | 157,100.00 | 159,900.00 | 159,900.00 | 230,474 |
| 2026-06-16 | 158,300.00 | 181,200.00 | 153,300.00 | 165,500.00 | 165,500.00 | 753,596 |
| 2026-06-15 | 152,800.00 | 162,300.00 | 152,600.00 | 158,100.00 | 158,100.00 | 260,565 |
| 2026-06-12 | 160,000.00 | 160,000.00 | 147,100.00 | 150,500.00 | 150,500.00 | 287,079 |
| 2026-06-11 | 152,100.00 | 160,700.00 | 138,300.00 | 153,000.00 | 153,000.00 | 403,131 |
| 2026-06-10 | 177,200.00 | 177,400.00 | 144,900.00 | 147,800.00 | 147,800.00 | 777,940 |
| 2026-06-09 | 150,200.00 | 152,500.00 | 132,000.00 | 144,000.00 | 144,000.00 | 260,977 |
| 2026-06-08 | 140,000.00 | 152,100.00 | 139,800.00 | 142,600.00 | 142,600.00 | 234,095 |
| 2026-06-05 | 175,000.00 | 177,000.00 | 158,900.00 | 160,500.00 | 160,500.00 | 170,510 |
| 2026-06-04 | 163,000.00 | 186,000.00 | 159,000.00 | 177,500.00 | 177,500.00 | 451,774 |
| 2026-06-02 | 173,700.00 | 173,800.00 | 158,500.00 | 163,100.00 | 163,100.00 | 301,986 |
| 2026-06-01 | 174,100.00 | 184,000.00 | 167,500.00 | 174,700.00 | 174,700.00 | 337,854 |
| 2026-05-29 | 185,100.00 | 186,800.00 | 169,500.00 | 174,800.00 | 174,800.00 | 408,769 |
| 2026-05-28 | 189,900.00 | 193,100.00 | 174,100.00 | 179,500.00 | 179,500.00 | 265,204 |
| 2026-05-27 | 199,000.00 | 199,100.00 | 186,000.00 | 187,700.00 | 187,700.00 | 323,346 |
| 2026-05-26 | 209,000.00 | 209,500.00 | 192,900.00 | 199,100.00 | 199,100.00 | 370,877 |
| 2026-05-22 | 196,700.00 | 214,000.00 | 196,700.00 | 203,000.00 | 203,000.00 | 443,284 |
| 2026-05-21 | 185,000.00 | 193,200.00 | 185,000.00 | 186,400.00 | 186,400.00 | 313,200 |
| 2026-05-20 | 190,500.00 | 191,900.00 | 176,000.00 | 179,000.00 | 179,000.00 | 300,891 |
| 2026-05-19 | 203,000.00 | 213,500.00 | 191,000.00 | 192,500.00 | 192,500.00 | 354,615 |
| 2026-05-18 | 196,800.00 | 218,500.00 | 180,000.00 | 212,000.00 | 212,000.00 | 994,607 |
| 2026-05-15 | 240,500.00 | 243,000.00 | 194,500.00 | 196,800.00 | 196,800.00 | 1,244,920 |
| 2026-05-14 | 215,500.00 | 256,000.00 | 213,500.00 | 244,000.00 | 244,000.00 | 2,231,524 |
| 2026-05-13 | 213,000.00 | 232,000.00 | 208,000.00 | 212,000.00 | 212,000.00 | 871,622 |
| 2026-05-12 | 191,200.00 | 213,000.00 | 190,200.00 | 207,000.00 | 207,000.00 | 945,427 |
| 2026-05-11 | 197,200.00 | 199,900.00 | 188,000.00 | 190,400.00 | 190,400.00 | 413,203 |
| 2026-05-08 | 201,500.00 | 207,500.00 | 192,800.00 | 197,200.00 | 197,200.00 | 305,485 |
| 2026-05-07 | 213,000.00 | 213,000.00 | 197,700.00 | 201,000.00 | 201,000.00 | 497,060 |
| 2026-05-06 | 221,000.00 | 221,500.00 | 199,000.00 | 213,500.00 | 213,500.00 | 582,632 |
| 2026-05-04 | 233,000.00 | 233,000.00 | 218,500.00 | 221,000.00 | 221,000.00 | 630,180 |
| 2026-04-30 | 217,000.00 | 244,000.00 | 214,000.00 | 231,000.00 | 231,000.00 | 1,439,296 |
| 2026-04-29 | 201,500.00 | 232,000.00 | 192,200.00 | 215,500.00 | 215,500.00 | 2,227,145 |
| 2026-04-28 | 190,300.00 | 224,000.00 | 188,700.00 | 197,500.00 | 197,500.00 | 1,905,971 |
| 2026-04-27 | 192,100.00 | 192,100.00 | 178,700.00 | 188,700.00 | 188,700.00 | 680,623 |
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.