Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 58,500.00 | 59,500.00 | 55,900.00 | 59,200.00 | 59,200.00 | 168,040 |
| 2025-10-28 | 57,400.00 | 59,800.00 | 55,200.00 | 58,400.00 | 58,400.00 | 233,014 |
| 2025-10-27 | 53,800.00 | 60,600.00 | 52,700.00 | 58,900.00 | 58,900.00 | 587,812 |
| 2025-10-24 | 54,000.00 | 54,100.00 | 51,200.00 | 52,700.00 | 52,700.00 | 178,526 |
| 2025-10-23 | 49,950.00 | 53,800.00 | 49,400.00 | 53,500.00 | 53,500.00 | 382,289 |
| 2025-10-22 | 48,050.00 | 50,400.00 | 47,500.00 | 50,100.00 | 50,100.00 | 115,502 |
| 2025-10-21 | 48,900.00 | 48,900.00 | 46,950.00 | 47,700.00 | 47,700.00 | 101,976 |
| 2025-10-20 | 48,350.00 | 48,550.00 | 47,500.00 | 48,400.00 | 48,400.00 | 52,479 |
| 2025-10-17 | 48,700.00 | 49,300.00 | 47,600.00 | 47,700.00 | 47,700.00 | 76,852 |
| 2025-10-16 | 48,600.00 | 50,000.00 | 47,750.00 | 49,550.00 | 49,550.00 | 129,247 |
| 2025-10-15 | 45,850.00 | 47,500.00 | 45,150.00 | 47,450.00 | 47,450.00 | 67,489 |
| 2025-10-14 | 45,450.00 | 46,450.00 | 44,200.00 | 45,000.00 | 45,000.00 | 66,962 |
| 2025-10-13 | 45,400.00 | 45,900.00 | 44,500.00 | 45,200.00 | 45,200.00 | 93,331 |
| 2025-10-10 | 47,050.00 | 47,950.00 | 46,300.00 | 46,900.00 | 46,900.00 | 93,318 |
| 2025-10-02 | 46,700.00 | 48,000.00 | 46,700.00 | 47,050.00 | 47,050.00 | 84,435 |
| 2025-10-01 | 45,800.00 | 46,900.00 | 45,800.00 | 46,050.00 | 46,050.00 | 61,961 |
| 2025-09-30 | 46,900.00 | 46,900.00 | 45,250.00 | 45,700.00 | 45,700.00 | 67,098 |
| 2025-09-29 | 48,000.00 | 48,650.00 | 46,600.00 | 46,650.00 | 46,650.00 | 64,291 |
| 2025-09-26 | 50,800.00 | 51,100.00 | 47,300.00 | 47,800.00 | 47,800.00 | 106,385 |
| 2025-09-25 | 52,300.00 | 53,000.00 | 50,700.00 | 51,100.00 | 51,100.00 | 75,215 |
| 2025-09-24 | 51,400.00 | 52,100.00 | 50,000.00 | 51,100.00 | 51,100.00 | 81,385 |
| 2025-09-23 | 52,900.00 | 55,200.00 | 50,500.00 | 52,000.00 | 52,000.00 | 280,101 |
| 2025-09-22 | 51,700.00 | 51,900.00 | 50,800.00 | 51,300.00 | 51,300.00 | 57,462 |
| 2025-09-19 | 50,800.00 | 51,700.00 | 50,100.00 | 51,700.00 | 51,700.00 | 82,141 |
| 2025-09-18 | 52,000.00 | 52,700.00 | 51,100.00 | 51,200.00 | 51,200.00 | 132,694 |
| 2025-09-17 | 50,900.00 | 51,800.00 | 49,700.00 | 51,200.00 | 51,200.00 | 107,861 |
| 2025-09-16 | 51,200.00 | 51,300.00 | 50,200.00 | 50,500.00 | 50,500.00 | 83,845 |
| 2025-09-15 | 49,950.00 | 51,800.00 | 49,950.00 | 51,500.00 | 51,500.00 | 113,883 |
| 2025-09-12 | 52,200.00 | 52,900.00 | 50,100.00 | 50,800.00 | 50,800.00 | 150,901 |
| 2025-09-11 | 51,700.00 | 53,100.00 | 49,550.00 | 50,300.00 | 50,300.00 | 457,725 |
| 2025-09-10 | 50,700.00 | 51,000.00 | 49,900.00 | 50,700.00 | 50,700.00 | 112,019 |
| 2025-09-09 | 51,500.00 | 52,300.00 | 50,500.00 | 51,100.00 | 51,100.00 | 152,842 |
| 2025-09-08 | 47,200.00 | 52,500.00 | 46,800.00 | 52,400.00 | 52,400.00 | 587,662 |
| 2025-09-05 | 44,850.00 | 47,700.00 | 44,550.00 | 47,500.00 | 47,500.00 | 167,012 |
| 2025-09-04 | 43,500.00 | 45,350.00 | 43,250.00 | 44,900.00 | 44,900.00 | 112,025 |
| 2025-09-03 | 43,100.00 | 43,550.00 | 42,750.00 | 43,400.00 | 43,400.00 | 33,212 |
| 2025-09-02 | 42,600.00 | 43,250.00 | 42,250.00 | 42,950.00 | 42,950.00 | 37,144 |
| 2025-09-01 | 42,550.00 | 43,050.00 | 42,300.00 | 42,450.00 | 42,450.00 | 36,662 |
| 2025-08-29 | 43,050.00 | 43,750.00 | 42,900.00 | 43,200.00 | 43,200.00 | 78,317 |
| 2025-08-28 | 43,100.00 | 43,850.00 | 42,600.00 | 43,000.00 | 43,000.00 | 44,801 |
| 2025-08-27 | 42,600.00 | 43,400.00 | 42,300.00 | 43,100.00 | 43,100.00 | 70,061 |
| 2025-08-26 | 42,850.00 | 43,050.00 | 42,250.00 | 42,250.00 | 42,250.00 | 60,727 |
| 2025-08-25 | 42,250.00 | 43,750.00 | 42,200.00 | 43,250.00 | 43,250.00 | 100,614 |
| 2025-08-22 | 41,600.00 | 42,900.00 | 41,300.00 | 42,000.00 | 42,000.00 | 167,014 |
| 2025-08-21 | 44,550.00 | 44,600.00 | 42,150.00 | 42,250.00 | 42,250.00 | 378,881 |
| 2025-08-20 | 46,450.00 | 46,850.00 | 45,000.00 | 45,500.00 | 45,500.00 | 143,183 |
| 2025-08-19 | 49,100.00 | 49,650.00 | 47,850.00 | 47,950.00 | 47,950.00 | 254,363 |
| 2025-08-18 | 46,000.00 | 48,700.00 | 45,550.00 | 47,750.00 | 47,750.00 | 470,816 |
| 2025-08-14 | 45,650.00 | 45,700.00 | 43,850.00 | 43,850.00 | 43,850.00 | 77,571 |
| 2025-08-13 | 44,050.00 | 45,200.00 | 43,600.00 | 44,800.00 | 44,800.00 | 93,013 |
| 2025-08-12 | 43,400.00 | 44,600.00 | 43,150.00 | 43,650.00 | 43,650.00 | 90,696 |
| 2025-08-11 | 44,000.00 | 44,000.00 | 42,850.00 | 43,750.00 | 43,750.00 | 72,006 |
| 2025-08-08 | 45,300.00 | 45,450.00 | 43,600.00 | 44,100.00 | 44,100.00 | 105,213 |
| 2025-08-07 | 45,500.00 | 45,550.00 | 44,450.00 | 45,150.00 | 45,150.00 | 70,200 |
| 2025-08-06 | 45,050.00 | 45,600.00 | 44,575.00 | 45,550.00 | 45,550.00 | 72,655 |
| 2025-08-05 | 44,300.00 | 45,450.00 | 44,100.00 | 45,450.00 | 45,450.00 | 86,142 |
| 2025-08-04 | 43,000.00 | 44,300.00 | 42,850.00 | 44,250.00 | 44,250.00 | 66,521 |
| 2025-08-01 | 44,550.00 | 45,450.00 | 43,250.00 | 43,650.00 | 43,650.00 | 145,432 |
| 2025-07-31 | 45,150.00 | 45,600.00 | 43,700.00 | 44,000.00 | 44,000.00 | 274,488 |
| 2025-07-30 | 47,450.00 | 47,650.00 | 44,750.00 | 45,250.00 | 45,250.00 | 245,802 |
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.