Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 48,400.00 | 48,700.00 | 47,200.00 | 47,650.00 | 47,650.00 | 138,875 |
| 2025-07-28 | 50,300.00 | 50,300.00 | 48,500.00 | 48,550.00 | 48,550.00 | 239,427 |
| 2025-07-25 | 48,900.00 | 51,900.00 | 47,500.00 | 50,800.00 | 50,800.00 | 459,800 |
| 2025-07-24 | 47,300.00 | 54,100.00 | 46,250.00 | 49,350.00 | 49,350.00 | 1,267,940 |
| 2025-07-23 | 48,400.00 | 48,650.00 | 45,200.00 | 47,200.00 | 47,200.00 | 173,695 |
| 2025-07-22 | 46,650.00 | 49,600.00 | 45,800.00 | 47,300.00 | 47,300.00 | 451,227 |
| 2025-07-21 | 45,450.00 | 47,850.00 | 45,300.00 | 46,450.00 | 46,450.00 | 306,176 |
| 2025-07-18 | 46,500.00 | 47,150.00 | 45,200.00 | 45,400.00 | 45,400.00 | 111,334 |
| 2025-07-17 | 46,350.00 | 47,500.00 | 45,800.00 | 46,450.00 | 46,450.00 | 126,464 |
| 2025-07-16 | 46,550.00 | 46,700.00 | 44,800.00 | 46,300.00 | 46,300.00 | 151,641 |
| 2025-07-15 | 44,000.00 | 47,300.00 | 43,000.00 | 46,550.00 | 46,550.00 | 365,494 |
| 2025-07-14 | 45,200.00 | 45,500.00 | 43,350.00 | 44,000.00 | 44,000.00 | 70,744 |
| 2025-07-11 | 45,800.00 | 46,500.00 | 44,500.00 | 44,750.00 | 44,750.00 | 243,773 |
| 2025-07-10 | 43,450.00 | 43,900.00 | 42,850.00 | 43,450.00 | 43,450.00 | 75,664 |
| 2025-07-09 | 42,300.00 | 43,350.00 | 41,900.00 | 43,200.00 | 43,200.00 | 73,200 |
| 2025-07-08 | 42,200.00 | 43,350.00 | 42,000.00 | 43,100.00 | 43,100.00 | 71,022 |
| 2025-07-07 | 42,550.00 | 43,000.00 | 42,100.00 | 42,800.00 | 42,800.00 | 71,566 |
| 2025-07-04 | 46,450.00 | 46,450.00 | 43,600.00 | 43,650.00 | 43,650.00 | 98,570 |
| 2025-07-03 | 44,900.00 | 45,900.00 | 44,200.00 | 45,050.00 | 45,050.00 | 126,836 |
| 2025-07-02 | 44,750.00 | 45,350.00 | 43,450.00 | 44,800.00 | 44,800.00 | 101,162 |
| 2025-07-01 | 45,650.00 | 45,800.00 | 44,150.00 | 44,150.00 | 44,150.00 | 138,183 |
| 2025-06-30 | 42,700.00 | 44,000.00 | 42,600.00 | 43,950.00 | 43,950.00 | 97,728 |
| 2025-06-27 | 45,500.00 | 46,900.00 | 44,100.00 | 44,400.00 | 44,400.00 | 141,947 |
| 2025-06-26 | 46,500.00 | 46,500.00 | 44,100.00 | 45,050.00 | 45,050.00 | 109,431 |
| 2025-06-25 | 48,000.00 | 48,500.00 | 45,750.00 | 46,050.00 | 46,050.00 | 298,313 |
| 2025-06-24 | 45,750.00 | 46,200.00 | 45,250.00 | 45,600.00 | 45,600.00 | 165,792 |
| 2025-06-23 | 44,400.00 | 46,100.00 | 44,200.00 | 45,300.00 | 45,300.00 | 199,868 |
| 2025-06-20 | 45,000.00 | 46,000.00 | 44,400.00 | 45,300.00 | 45,300.00 | 122,996 |
| 2025-06-19 | 46,700.00 | 46,700.00 | 44,700.00 | 45,000.00 | 45,000.00 | 153,386 |
| 2025-06-18 | 46,000.00 | 46,350.00 | 44,500.00 | 45,450.00 | 45,450.00 | 335,741 |
| 2025-06-17 | 48,900.00 | 49,200.00 | 46,600.00 | 48,050.00 | 48,050.00 | 319,686 |
| 2025-06-16 | 49,350.00 | 51,200.00 | 48,700.00 | 49,950.00 | 49,950.00 | 333,441 |
| 2025-06-13 | 50,500.00 | 50,500.00 | 47,650.00 | 48,200.00 | 48,200.00 | 261,460 |
| 2025-06-12 | 49,800.00 | 50,650.00 | 49,300.00 | 49,700.00 | 49,700.00 | 273,099 |
| 2025-06-11 | 51,200.00 | 53,900.00 | 49,500.00 | 50,900.00 | 50,900.00 | 1,283,348 |
| 2025-06-10 | 48,450.00 | 49,450.00 | 47,250.00 | 47,750.00 | 47,750.00 | 427,054 |
| 2025-06-09 | 50,500.00 | 50,600.00 | 48,300.00 | 49,000.00 | 49,000.00 | 449,234 |
| 2025-06-05 | 50,700.00 | 53,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | 669,179 |
| 2025-06-04 | 55,900.00 | 58,700.00 | 51,100.00 | 52,300.00 | 52,300.00 | 1,265,123 |
| 2025-06-02 | 46,600.00 | 54,200.00 | 45,350.00 | 52,200.00 | 52,200.00 | 1,875,810 |
| 2025-05-30 | 43,650.00 | 49,800.00 | 42,900.00 | 48,250.00 | 48,250.00 | 2,985,173 |
| 2025-05-29 | 40,050.00 | 40,900.00 | 39,300.00 | 40,700.00 | 40,700.00 | 370,741 |
| 2025-05-28 | 40,600.00 | 40,750.00 | 38,700.00 | 39,250.00 | 39,250.00 | 296,453 |
| 2025-05-27 | 42,200.00 | 42,250.00 | 39,050.00 | 39,600.00 | 39,600.00 | 495,147 |
| 2025-05-26 | 45,000.00 | 45,250.00 | 40,650.00 | 41,300.00 | 41,300.00 | 652,214 |
| 2025-05-23 | 42,700.00 | 47,650.00 | 42,650.00 | 46,650.00 | 46,650.00 | 1,205,924 |
| 2025-05-22 | 46,500.00 | 46,500.00 | 43,750.00 | 43,750.00 | 43,750.00 | 366,100 |
| 2025-05-21 | 47,700.00 | 48,050.00 | 46,750.00 | 47,150.00 | 47,150.00 | 274,204 |
| 2025-05-20 | 48,100.00 | 48,100.00 | 45,900.00 | 46,950.00 | 46,950.00 | 488,013 |
| 2025-05-19 | 54,500.00 | 57,500.00 | 49,550.00 | 50,700.00 | 50,700.00 | 1,712,465 |
| 2025-05-16 | 41,550.00 | 50,500.00 | 41,150.00 | 46,500.00 | 46,500.00 | 2,783,559 |
| 2025-05-15 | 43,600.00 | 43,700.00 | 39,900.00 | 40,350.00 | 40,350.00 | 885,367 |
| 2025-05-14 | 35,400.00 | 44,050.00 | 35,400.00 | 44,050.00 | 44,050.00 | 2,318,592 |
| 2025-05-13 | 32,000.00 | 34,350.00 | 31,600.00 | 33,900.00 | 33,900.00 | 220,301 |
| 2025-05-12 | 33,850.00 | 35,300.00 | 32,400.00 | 33,100.00 | 33,100.00 | 410,855 |
| 2025-05-09 | 30,850.00 | 32,150.00 | 30,200.00 | 31,950.00 | 31,950.00 | 273,776 |
| 2025-05-08 | 29,450.00 | 30,400.00 | 29,100.00 | 30,150.00 | 30,150.00 | 131,566 |
| 2025-05-07 | 28,950.00 | 29,400.00 | 28,100.00 | 29,200.00 | 29,200.00 | 78,547 |
| 2025-05-02 | 27,900.00 | 28,450.00 | 27,350.00 | 28,100.00 | 28,100.00 | 64,884 |
| 2025-04-30 | 28,900.00 | 29,100.00 | 28,300.00 | 28,600.00 | 28,600.00 | 93,155 |
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.