Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 21,400.00 | 21,750.00 | 21,150.00 | 21,400.00 | 21,147.74 | 46,111 |
| 2022-02-22 | 21,400.00 | 21,900.00 | 21,100.00 | 21,300.00 | 21,048.92 | 54,862 |
| 2022-02-21 | 21,500.00 | 21,850.00 | 21,050.00 | 21,700.00 | 21,444.20 | 33,983 |
| 2022-02-18 | 21,100.00 | 21,850.00 | 21,100.00 | 21,750.00 | 21,493.61 | 50,729 |
| 2022-02-17 | 22,300.00 | 22,350.00 | 20,800.00 | 21,800.00 | 21,543.03 | 88,621 |
| 2022-02-16 | 21,100.00 | 22,000.00 | 21,050.00 | 22,000.00 | 21,740.67 | 64,926 |
| 2022-02-15 | 21,350.00 | 21,550.00 | 20,650.00 | 20,650.00 | 20,406.58 | 79,147 |
| 2022-02-14 | 21,400.00 | 21,700.00 | 21,000.00 | 21,550.00 | 21,295.97 | 84,627 |
| 2022-02-11 | 22,600.00 | 22,750.00 | 21,750.00 | 21,900.00 | 21,641.85 | 110,986 |
| 2022-02-10 | 23,650.00 | 23,700.00 | 22,750.00 | 22,800.00 | 22,531.24 | 116,927 |
| 2022-02-09 | 23,150.00 | 23,550.00 | 23,000.00 | 23,500.00 | 23,222.99 | 77,592 |
| 2022-02-08 | 23,750.00 | 24,000.00 | 22,750.00 | 23,050.00 | 22,778.29 | 151,838 |
| 2022-02-07 | 23,700.00 | 24,600.00 | 23,400.00 | 23,800.00 | 23,519.45 | 215,221 |
| 2022-02-04 | 23,100.00 | 23,550.00 | 22,700.00 | 23,550.00 | 23,272.40 | 173,826 |
| 2022-02-03 | 21,600.00 | 23,750.00 | 21,600.00 | 23,100.00 | 22,827.70 | 397,712 |
| 2022-01-28 | 21,550.00 | 21,650.00 | 20,200.00 | 21,200.00 | 20,950.10 | 177,421 |
| 2022-01-27 | 23,150.00 | 23,300.00 | 21,150.00 | 21,150.00 | 20,900.69 | 338,672 |
| 2022-01-26 | 22,950.00 | 23,700.00 | 22,850.00 | 23,350.00 | 23,074.75 | 217,640 |
| 2022-01-25 | 24,200.00 | 24,450.00 | 23,200.00 | 23,200.00 | 22,926.52 | 312,556 |
| 2022-01-24 | 24,650.00 | 25,550.00 | 24,150.00 | 24,250.00 | 23,964.15 | 436,286 |
| 2022-01-21 | 25,350.00 | 26,100.00 | 24,650.00 | 25,000.00 | 24,705.30 | 445,495 |
| 2022-01-20 | 26,700.00 | 28,000.00 | 25,600.00 | 26,000.00 | 25,693.52 | 1,908,075 |
| 2022-01-19 | 27,050.00 | 27,850.00 | 25,500.00 | 25,550.00 | 25,248.82 | 1,304,486 |
| 2022-01-18 | 23,250.00 | 30,250.00 | 22,950.00 | 27,950.00 | 27,620.53 | 7,861,721 |
| 2022-01-17 | 22,650.00 | 26,700.00 | 22,600.00 | 23,650.00 | 23,371.22 | 2,050,231 |
| 2022-01-14 | 22,700.00 | 23,100.00 | 22,200.00 | 22,550.00 | 22,284.18 | 107,722 |
| 2022-01-13 | 23,750.00 | 23,750.00 | 22,900.00 | 22,900.00 | 22,630.06 | 175,522 |
| 2022-01-12 | 20,500.00 | 25,850.00 | 20,200.00 | 23,250.00 | 22,975.93 | 1,148,266 |
| 2022-01-11 | 20,450.00 | 20,750.00 | 19,600.00 | 20,150.00 | 19,912.48 | 57,274 |
| 2022-01-10 | 21,150.00 | 21,150.00 | 20,500.00 | 20,700.00 | 20,455.99 | 21,174 |
| 2022-01-07 | 20,450.00 | 21,150.00 | 20,450.00 | 20,950.00 | 20,703.05 | 26,278 |
| 2022-01-06 | 20,650.00 | 20,900.00 | 20,400.00 | 20,450.00 | 20,208.94 | 32,878 |
| 2022-01-05 | 20,900.00 | 21,200.00 | 20,600.00 | 20,750.00 | 20,505.40 | 26,254 |
| 2022-01-04 | 21,450.00 | 21,450.00 | 20,850.00 | 21,100.00 | 20,851.28 | 22,291 |
| 2022-01-03 | 21,500.00 | 21,750.00 | 20,900.00 | 21,200.00 | 20,950.10 | 22,521 |
| 2021-12-30 | 20,800.00 | 21,450.00 | 20,550.00 | 21,400.00 | 21,147.74 | 43,733 |
| 2021-12-29 | 20,400.00 | 20,750.00 | 20,200.00 | 20,700.00 | 20,455.99 | 17,446 |
| 2021-12-28 | 20,800.00 | 21,150.00 | 20,300.00 | 20,400.00 | 20,159.53 | 29,834 |
| 2021-12-27 | 20,500.00 | 21,050.00 | 20,450.00 | 20,800.00 | 20,554.81 | 25,984 |
| 2021-12-24 | 20,300.00 | 20,500.00 | 20,300.00 | 20,450.00 | 20,208.94 | 14,359 |
| 2021-12-23 | 20,350.00 | 20,550.00 | 20,200.00 | 20,300.00 | 20,060.71 | 12,567 |
| 2021-12-22 | 20,350.00 | 20,550.00 | 20,150.00 | 20,350.00 | 20,110.12 | 15,216 |
| 2021-12-21 | 20,550.00 | 20,700.00 | 19,900.00 | 20,300.00 | 20,060.71 | 30,209 |
| 2021-12-20 | 20,400.00 | 21,350.00 | 20,400.00 | 20,550.00 | 20,307.76 | 44,171 |
| 2021-12-17 | 20,050.00 | 20,500.00 | 19,800.00 | 20,400.00 | 20,159.53 | 22,749 |
| 2021-12-16 | 20,200.00 | 20,500.00 | 20,150.00 | 20,350.00 | 20,110.12 | 13,215 |
| 2021-12-15 | 20,300.00 | 20,350.00 | 20,000.00 | 20,250.00 | 20,011.30 | 16,480 |
| 2021-12-14 | 20,250.00 | 20,600.00 | 20,000.00 | 20,300.00 | 20,060.71 | 14,041 |
| 2021-12-13 | 20,450.00 | 20,600.00 | 20,250.00 | 20,250.00 | 20,011.30 | 23,857 |
| 2021-12-10 | 20,050.00 | 20,450.00 | 20,050.00 | 20,200.00 | 19,961.89 | 15,395 |
| 2021-12-09 | 20,250.00 | 20,600.00 | 20,150.00 | 20,300.00 | 20,060.71 | 17,820 |
| 2021-12-08 | 20,500.00 | 20,600.00 | 20,150.00 | 20,200.00 | 19,961.89 | 20,909 |
| 2021-12-07 | 20,400.00 | 20,500.00 | 20,050.00 | 20,400.00 | 20,159.53 | 12,508 |
| 2021-12-06 | 20,050.00 | 20,300.00 | 19,850.00 | 20,300.00 | 20,060.71 | 11,024 |
| 2021-12-03 | 20,300.00 | 20,300.00 | 19,900.00 | 20,300.00 | 20,060.71 | 24,234 |
| 2021-12-02 | 19,450.00 | 20,400.00 | 19,450.00 | 20,300.00 | 20,060.71 | 21,295 |
| 2021-12-01 | 18,450.00 | 19,900.00 | 18,300.00 | 19,800.00 | 19,566.60 | 41,422 |
| 2021-11-30 | 19,650.00 | 19,850.00 | 18,700.00 | 18,700.00 | 18,479.57 | 50,264 |
| 2021-11-29 | 19,550.00 | 20,000.00 | 19,250.00 | 19,650.00 | 19,418.37 | 37,763 |
| 2021-11-26 | 20,800.00 | 20,850.00 | 20,050.00 | 20,200.00 | 19,961.89 | 43,573 |
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.