Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 55,900.00 | 56,100.00 | 54,700.00 | 54,900.00 | 54,900.00 | 114,992 |
| 2026-01-23 | 56,400.00 | 59,600.00 | 54,900.00 | 56,000.00 | 56,000.00 | 238,134 |
| 2026-01-22 | 55,200.00 | 55,800.00 | 53,400.00 | 54,700.00 | 54,700.00 | 168,900 |
| 2026-01-21 | 54,800.00 | 55,000.00 | 52,400.00 | 54,200.00 | 54,200.00 | 182,840 |
| 2026-01-20 | 55,600.00 | 57,100.00 | 53,700.00 | 56,200.00 | 56,200.00 | 85,484 |
| 2026-01-19 | 55,800.00 | 56,300.00 | 54,700.00 | 55,800.00 | 55,800.00 | 108,979 |
| 2026-01-16 | 59,000.00 | 59,100.00 | 56,500.00 | 56,900.00 | 56,900.00 | 105,053 |
| 2026-01-15 | 58,100.00 | 58,500.00 | 56,700.00 | 58,000.00 | 58,000.00 | 85,683 |
| 2026-01-14 | 57,600.00 | 58,500.00 | 56,800.00 | 57,700.00 | 57,700.00 | 116,621 |
| 2026-01-13 | 55,300.00 | 58,400.00 | 53,400.00 | 58,000.00 | 58,000.00 | 214,842 |
| 2026-01-12 | 54,000.00 | 55,700.00 | 53,600.00 | 54,000.00 | 54,000.00 | 103,927 |
| 2026-01-09 | 53,200.00 | 54,000.00 | 52,400.00 | 53,900.00 | 53,900.00 | 86,952 |
| 2026-01-08 | 54,900.00 | 55,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | 229,962 |
| 2026-01-07 | 58,500.00 | 58,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | 85,621 |
| 2026-01-06 | 58,200.00 | 58,700.00 | 56,300.00 | 58,000.00 | 58,000.00 | 69,869 |
| 2026-01-05 | 56,300.00 | 58,900.00 | 56,300.00 | 57,900.00 | 57,900.00 | 116,504 |
| 2026-01-02 | 54,900.00 | 57,400.00 | 54,400.00 | 55,300.00 | 55,300.00 | 118,911 |
| 2025-12-30 | 56,400.00 | 56,400.00 | 54,700.00 | 54,700.00 | 54,700.00 | 52,239 |
| 2025-12-29 | 56,100.00 | 56,400.00 | 55,300.00 | 55,800.00 | 55,800.00 | 68,472 |
| 2025-12-26 | 59,600.00 | 59,600.00 | 56,400.00 | 56,700.00 | 56,700.00 | 98,018 |
| 2025-12-24 | 60,900.00 | 61,000.00 | 59,100.00 | 59,100.00 | 59,100.00 | 70,647 |
| 2025-12-23 | 63,000.00 | 64,500.00 | 60,900.00 | 61,100.00 | 61,100.00 | 151,605 |
| 2025-12-22 | 63,400.00 | 64,800.00 | 61,000.00 | 63,300.00 | 63,300.00 | 161,616 |
| 2025-12-19 | 59,200.00 | 64,000.00 | 59,000.00 | 62,300.00 | 62,300.00 | 417,937 |
| 2025-12-18 | 56,900.00 | 59,700.00 | 55,900.00 | 58,000.00 | 58,000.00 | 130,696 |
| 2025-12-17 | 56,500.00 | 58,200.00 | 55,300.00 | 58,000.00 | 58,000.00 | 142,404 |
| 2025-12-16 | 59,000.00 | 59,400.00 | 55,200.00 | 55,700.00 | 55,700.00 | 153,394 |
| 2025-12-15 | 56,300.00 | 60,700.00 | 55,600.00 | 58,600.00 | 58,600.00 | 276,114 |
| 2025-12-12 | 54,700.00 | 57,900.00 | 54,100.00 | 57,500.00 | 57,500.00 | 131,392 |
| 2025-12-11 | 54,700.00 | 55,600.00 | 53,700.00 | 54,200.00 | 54,200.00 | 53,320 |
| 2025-12-10 | 57,000.00 | 57,100.00 | 54,200.00 | 54,300.00 | 54,300.00 | 80,466 |
| 2025-12-09 | 55,800.00 | 56,900.00 | 54,800.00 | 56,200.00 | 56,200.00 | 88,551 |
| 2025-12-08 | 55,700.00 | 56,300.00 | 54,600.00 | 55,800.00 | 55,800.00 | 73,823 |
| 2025-12-05 | 53,500.00 | 55,500.00 | 53,000.00 | 55,300.00 | 55,300.00 | 55,198 |
| 2025-12-04 | 54,300.00 | 54,500.00 | 53,400.00 | 53,500.00 | 53,500.00 | 38,315 |
| 2025-12-03 | 54,500.00 | 55,200.00 | 53,700.00 | 54,200.00 | 54,200.00 | 47,866 |
| 2025-12-02 | 52,700.00 | 53,900.00 | 52,100.00 | 53,800.00 | 53,800.00 | 45,566 |
| 2025-12-01 | 54,800.00 | 54,800.00 | 52,400.00 | 53,100.00 | 53,100.00 | 79,877 |
| 2025-11-28 | 54,700.00 | 55,300.00 | 53,500.00 | 54,500.00 | 54,500.00 | 89,298 |
| 2025-11-27 | 53,000.00 | 55,300.00 | 52,800.00 | 54,200.00 | 54,200.00 | 121,831 |
| 2025-11-26 | 51,600.00 | 52,100.00 | 51,000.00 | 51,800.00 | 51,800.00 | 62,045 |
| 2025-11-25 | 51,200.00 | 52,300.00 | 50,000.00 | 51,200.00 | 51,200.00 | 68,553 |
| 2025-11-24 | 52,300.00 | 52,300.00 | 49,800.00 | 50,200.00 | 50,200.00 | 82,041 |
| 2025-11-21 | 52,000.00 | 52,600.00 | 50,500.00 | 51,500.00 | 51,500.00 | 101,257 |
| 2025-11-20 | 55,100.00 | 55,200.00 | 53,000.00 | 54,700.00 | 54,700.00 | 93,653 |
| 2025-11-19 | 53,500.00 | 53,700.00 | 51,300.00 | 52,400.00 | 52,400.00 | 77,905 |
| 2025-11-18 | 55,500.00 | 55,700.00 | 53,000.00 | 53,300.00 | 53,300.00 | 73,141 |
| 2025-11-17 | 56,600.00 | 56,600.00 | 54,500.00 | 55,800.00 | 55,800.00 | 84,439 |
| 2025-11-14 | 56,700.00 | 57,000.00 | 54,700.00 | 54,700.00 | 54,700.00 | 130,296 |
| 2025-11-13 | 60,200.00 | 60,200.00 | 58,100.00 | 59,200.00 | 59,200.00 | 102,500 |
| 2025-11-12 | 60,000.00 | 60,800.00 | 58,500.00 | 59,200.00 | 59,200.00 | 115,145 |
| 2025-11-11 | 61,000.00 | 61,400.00 | 58,700.00 | 59,300.00 | 59,300.00 | 145,545 |
| 2025-11-10 | 60,500.00 | 61,000.00 | 58,100.00 | 60,000.00 | 60,000.00 | 152,818 |
| 2025-11-07 | 58,400.00 | 59,800.00 | 56,600.00 | 57,600.00 | 57,600.00 | 221,792 |
| 2025-11-06 | 66,900.00 | 67,000.00 | 60,100.00 | 60,200.00 | 60,200.00 | 335,028 |
| 2025-11-05 | 71,000.00 | 71,100.00 | 62,900.00 | 64,500.00 | 64,500.00 | 599,151 |
| 2025-11-04 | 75,700.00 | 77,600.00 | 71,700.00 | 73,500.00 | 73,500.00 | 426,590 |
| 2025-11-03 | 60,000.00 | 73,700.00 | 60,000.00 | 72,900.00 | 72,900.00 | 937,650 |
| 2025-10-31 | 57,400.00 | 58,400.00 | 55,900.00 | 56,800.00 | 56,800.00 | 101,341 |
| 2025-10-30 | 57,900.00 | 58,600.00 | 56,200.00 | 58,000.00 | 58,000.00 | 108,446 |
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.