Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 183,300.00 | 199,500.00 | 181,700.00 | 191,000.00 | 191,000.00 | 1,536,722 |
| 2026-04-23 | 183,000.00 | 189,000.00 | 172,500.00 | 179,700.00 | 179,700.00 | 805,594 |
| 2026-04-22 | 171,100.00 | 194,900.00 | 167,800.00 | 182,400.00 | 182,400.00 | 2,647,372 |
| 2026-04-21 | 163,300.00 | 174,100.00 | 160,200.00 | 170,000.00 | 170,000.00 | 904,832 |
| 2026-04-20 | 161,300.00 | 169,300.00 | 159,300.00 | 162,900.00 | 162,900.00 | 535,299 |
| 2026-04-17 | 162,900.00 | 162,900.00 | 157,700.00 | 160,400.00 | 160,400.00 | 271,698 |
| 2026-04-16 | 166,500.00 | 168,000.00 | 160,200.00 | 162,900.00 | 162,900.00 | 602,429 |
| 2026-04-15 | 160,100.00 | 164,100.00 | 155,000.00 | 160,000.00 | 160,000.00 | 671,847 |
| 2026-04-14 | 161,300.00 | 163,200.00 | 154,600.00 | 157,800.00 | 157,800.00 | 658,770 |
| 2026-04-13 | 174,200.00 | 176,100.00 | 160,700.00 | 160,900.00 | 160,900.00 | 640,616 |
| 2026-04-10 | 165,900.00 | 174,300.00 | 160,600.00 | 168,400.00 | 168,400.00 | 1,044,470 |
| 2026-04-09 | 177,800.00 | 181,100.00 | 163,400.00 | 164,200.00 | 164,200.00 | 1,034,943 |
| 2026-04-08 | 169,400.00 | 172,700.00 | 161,000.00 | 171,400.00 | 171,400.00 | 1,184,715 |
| 2026-04-07 | 174,200.00 | 186,700.00 | 167,800.00 | 168,800.00 | 168,800.00 | 1,248,464 |
| 2026-04-06 | 193,400.00 | 197,900.00 | 173,500.00 | 180,600.00 | 180,600.00 | 2,237,711 |
| 2026-04-03 | 145,000.00 | 191,100.00 | 143,000.00 | 191,100.00 | 191,100.00 | 3,337,733 |
| 2026-04-02 | 137,000.00 | 152,500.00 | 132,300.00 | 147,000.00 | 147,000.00 | 2,750,317 |
| 2026-04-01 | 141,800.00 | 146,400.00 | 128,000.00 | 136,600.00 | 136,600.00 | 1,040,847 |
| 2026-03-31 | 137,700.00 | 150,900.00 | 131,500.00 | 139,100.00 | 139,100.00 | 2,661,330 |
| 2026-03-30 | 122,900.00 | 144,900.00 | 121,200.00 | 135,100.00 | 135,100.00 | 2,777,015 |
| 2026-03-27 | 130,100.00 | 133,500.00 | 121,200.00 | 123,200.00 | 123,200.00 | 436,722 |
| 2026-03-26 | 127,500.00 | 139,300.00 | 123,400.00 | 128,600.00 | 128,600.00 | 1,311,722 |
| 2026-03-25 | 127,400.00 | 132,300.00 | 120,100.00 | 126,800.00 | 126,800.00 | 741,449 |
| 2026-03-24 | 138,300.00 | 143,400.00 | 120,800.00 | 124,300.00 | 124,300.00 | 1,149,241 |
| 2026-03-23 | 136,100.00 | 145,400.00 | 132,500.00 | 135,300.00 | 135,300.00 | 1,850,967 |
| 2026-03-20 | 141,100.00 | 150,900.00 | 128,500.00 | 131,000.00 | 131,000.00 | 2,423,495 |
| 2026-03-19 | 135,800.00 | 144,000.00 | 130,000.00 | 136,300.00 | 136,300.00 | 2,451,040 |
| 2026-03-18 | 129,000.00 | 137,100.00 | 126,000.00 | 131,700.00 | 131,700.00 | 1,641,587 |
| 2026-03-17 | 119,900.00 | 148,400.00 | 119,900.00 | 126,000.00 | 126,000.00 | 4,466,689 |
| 2026-03-16 | 122,800.00 | 125,600.00 | 115,200.00 | 119,400.00 | 119,400.00 | 739,535 |
| 2026-03-13 | 127,200.00 | 134,100.00 | 120,100.00 | 122,100.00 | 122,100.00 | 1,915,326 |
| 2026-03-12 | 103,200.00 | 135,300.00 | 103,200.00 | 130,700.00 | 130,700.00 | 8,081,904 |
| 2026-03-11 | 109,200.00 | 114,000.00 | 102,200.00 | 105,000.00 | 105,000.00 | 903,263 |
| 2026-03-10 | 110,100.00 | 113,600.00 | 105,500.00 | 108,000.00 | 108,000.00 | 1,355,331 |
| 2026-03-09 | 115,600.00 | 124,800.00 | 104,200.00 | 105,900.00 | 105,900.00 | 3,314,287 |
| 2026-03-06 | 92,700.00 | 117,100.00 | 92,400.00 | 117,100.00 | 117,100.00 | 4,537,481 |
| 2026-03-05 | 88,000.00 | 93,300.00 | 85,000.00 | 90,100.00 | 90,100.00 | 1,096,121 |
| 2026-03-04 | 95,900.00 | 97,300.00 | 77,700.00 | 77,800.00 | 77,800.00 | 1,505,247 |
| 2026-03-03 | 105,300.00 | 127,100.00 | 99,400.00 | 100,200.00 | 100,200.00 | 5,793,072 |
| 2026-02-27 | 80,700.00 | 104,000.00 | 79,000.00 | 104,000.00 | 104,000.00 | 5,515,893 |
| 2026-02-26 | 81,000.00 | 81,600.00 | 78,200.00 | 80,000.00 | 80,000.00 | 358,211 |
| 2026-02-25 | 81,400.00 | 82,500.00 | 77,800.00 | 80,100.00 | 80,100.00 | 320,019 |
| 2026-02-24 | 82,000.00 | 82,800.00 | 79,000.00 | 81,200.00 | 81,200.00 | 302,649 |
| 2026-02-23 | 87,600.00 | 88,500.00 | 78,700.00 | 81,200.00 | 81,200.00 | 980,749 |
| 2026-02-20 | 88,000.00 | 91,500.00 | 85,600.00 | 86,300.00 | 86,300.00 | 588,481 |
| 2026-02-19 | 82,600.00 | 92,200.00 | 82,600.00 | 89,600.00 | 89,600.00 | 1,778,157 |
| 2026-02-13 | 84,000.00 | 87,700.00 | 79,800.00 | 81,400.00 | 81,400.00 | 668,976 |
| 2026-02-12 | 84,400.00 | 87,100.00 | 82,500.00 | 86,900.00 | 86,900.00 | 345,078 |
| 2026-02-11 | 78,600.00 | 85,600.00 | 78,600.00 | 83,200.00 | 83,200.00 | 367,232 |
| 2026-02-10 | 81,700.00 | 81,700.00 | 77,300.00 | 78,900.00 | 78,900.00 | 419,177 |
| 2026-02-09 | 83,000.00 | 91,000.00 | 82,700.00 | 84,800.00 | 84,800.00 | 1,851,627 |
| 2026-02-06 | 78,300.00 | 96,600.00 | 77,200.00 | 84,200.00 | 84,200.00 | 5,337,805 |
| 2026-02-05 | 77,600.00 | 89,500.00 | 68,500.00 | 81,900.00 | 81,900.00 | 5,293,111 |
| 2026-02-04 | 55,000.00 | 70,500.00 | 54,600.00 | 70,500.00 | 70,500.00 | 1,773,812 |
| 2026-02-03 | 51,000.00 | 55,000.00 | 51,000.00 | 54,300.00 | 54,300.00 | 174,851 |
| 2026-02-02 | 52,700.00 | 53,300.00 | 50,300.00 | 50,600.00 | 50,600.00 | 135,438 |
| 2026-01-30 | 54,300.00 | 54,300.00 | 52,700.00 | 53,100.00 | 53,100.00 | 130,291 |
| 2026-01-29 | 54,500.00 | 55,100.00 | 53,000.00 | 54,500.00 | 54,500.00 | 147,024 |
| 2026-01-28 | 54,300.00 | 55,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | 155,384 |
| 2026-01-27 | 54,700.00 | 55,200.00 | 53,000.00 | 53,500.00 | 53,500.00 | 196,074 |
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.