Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 29,450.00 | 29,900.00 | 28,200.00 | 29,500.00 | 29,500.00 | 140,085 |
| 2025-04-28 | 29,650.00 | 30,650.00 | 28,900.00 | 29,000.00 | 29,000.00 | 263,323 |
| 2025-04-25 | 27,600.00 | 29,600.00 | 27,600.00 | 28,650.00 | 28,650.00 | 520,976 |
| 2025-04-24 | 27,450.00 | 27,950.00 | 26,350.00 | 27,500.00 | 27,500.00 | 202,087 |
| 2025-04-23 | 29,300.00 | 29,300.00 | 26,950.00 | 27,350.00 | 27,350.00 | 248,698 |
| 2025-04-22 | 27,250.00 | 28,200.00 | 26,500.00 | 27,850.00 | 27,850.00 | 257,831 |
| 2025-04-21 | 25,850.00 | 27,300.00 | 25,800.00 | 26,250.00 | 26,250.00 | 84,394 |
| 2025-04-18 | 26,900.00 | 26,950.00 | 25,600.00 | 26,100.00 | 26,100.00 | 143,223 |
| 2025-04-17 | 26,450.00 | 28,250.00 | 25,700.00 | 26,900.00 | 26,900.00 | 367,719 |
| 2025-04-16 | 26,100.00 | 26,200.00 | 25,200.00 | 25,650.00 | 25,650.00 | 51,042 |
| 2025-04-15 | 26,700.00 | 26,950.00 | 26,050.00 | 26,300.00 | 26,300.00 | 54,396 |
| 2025-04-14 | 26,400.00 | 26,550.00 | 25,750.00 | 26,300.00 | 26,300.00 | 66,119 |
| 2025-04-11 | 25,250.00 | 26,600.00 | 25,250.00 | 25,950.00 | 25,950.00 | 78,566 |
| 2025-04-10 | 24,950.00 | 25,750.00 | 24,250.00 | 25,600.00 | 25,600.00 | 79,838 |
| 2025-04-09 | 24,550.00 | 24,550.00 | 23,550.00 | 23,600.00 | 23,600.00 | 55,636 |
| 2025-04-08 | 25,050.00 | 25,400.00 | 24,150.00 | 24,650.00 | 24,650.00 | 55,787 |
| 2025-04-07 | 25,450.00 | 25,900.00 | 24,550.00 | 24,650.00 | 24,650.00 | 106,221 |
| 2025-04-04 | 24,900.00 | 26,700.00 | 24,350.00 | 26,500.00 | 26,500.00 | 128,623 |
| 2025-04-03 | 23,500.00 | 25,050.00 | 23,500.00 | 24,600.00 | 24,600.00 | 36,167 |
| 2025-04-02 | 23,700.00 | 24,750.00 | 23,200.00 | 24,350.00 | 24,350.00 | 72,595 |
| 2025-04-01 | 22,250.00 | 23,900.00 | 22,250.00 | 23,800.00 | 23,800.00 | 62,568 |
| 2025-03-31 | 23,250.00 | 23,250.00 | 22,150.00 | 22,200.00 | 22,200.00 | 66,167 |
| 2025-03-28 | 24,450.00 | 24,550.00 | 23,500.00 | 23,650.00 | 23,650.00 | 73,601 |
| 2025-03-27 | 25,050.00 | 25,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | 62,160 |
| 2025-03-26 | 24,200.00 | 25,450.00 | 24,050.00 | 25,350.00 | 25,350.00 | 74,381 |
| 2025-03-25 | 24,550.00 | 24,850.00 | 24,100.00 | 24,200.00 | 24,200.00 | 72,458 |
| 2025-03-24 | 24,450.00 | 24,700.00 | 24,100.00 | 24,150.00 | 24,150.00 | 36,339 |
| 2025-03-21 | 24,850.00 | 24,900.00 | 23,900.00 | 24,550.00 | 24,550.00 | 126,222 |
| 2025-03-20 | 26,000.00 | 26,000.00 | 25,000.00 | 25,100.00 | 25,100.00 | 86,377 |
| 2025-03-19 | 25,500.00 | 25,800.00 | 24,700.00 | 25,800.00 | 25,800.00 | 117,254 |
| 2025-03-18 | 25,150.00 | 25,800.00 | 25,000.00 | 25,100.00 | 25,100.00 | 55,963 |
| 2025-03-17 | 26,000.00 | 26,000.00 | 24,750.00 | 24,950.00 | 24,950.00 | 116,304 |
| 2025-03-14 | 25,200.00 | 26,000.00 | 25,150.00 | 25,900.00 | 25,900.00 | 47,346 |
| 2025-03-13 | 25,300.00 | 25,750.00 | 25,200.00 | 25,250.00 | 25,250.00 | 54,208 |
| 2025-03-12 | 25,700.00 | 25,900.00 | 25,200.00 | 25,250.00 | 25,250.00 | 57,485 |
| 2025-03-11 | 25,600.00 | 25,750.00 | 25,100.00 | 25,650.00 | 25,650.00 | 76,068 |
| 2025-03-10 | 26,950.00 | 27,150.00 | 25,500.00 | 26,200.00 | 26,200.00 | 132,424 |
| 2025-03-07 | 27,050.00 | 28,450.00 | 26,050.00 | 27,100.00 | 27,100.00 | 155,387 |
| 2025-03-06 | 27,350.00 | 27,800.00 | 27,100.00 | 27,150.00 | 27,150.00 | 93,984 |
| 2025-03-05 | 27,300.00 | 27,850.00 | 26,800.00 | 27,300.00 | 27,300.00 | 115,219 |
| 2025-03-04 | 28,050.00 | 28,350.00 | 26,550.00 | 26,950.00 | 26,950.00 | 240,376 |
| 2025-02-28 | 28,350.00 | 30,000.00 | 28,150.00 | 28,650.00 | 28,650.00 | 458,981 |
| 2025-02-27 | 27,600.00 | 30,850.00 | 27,200.00 | 28,800.00 | 28,800.00 | 1,217,959 |
| 2025-02-26 | 26,900.00 | 27,150.00 | 26,200.00 | 26,850.00 | 26,850.00 | 85,374 |
| 2025-02-25 | 26,250.00 | 27,450.00 | 26,150.00 | 26,900.00 | 26,900.00 | 207,549 |
| 2025-02-24 | 25,600.00 | 27,200.00 | 25,450.00 | 26,500.00 | 26,500.00 | 164,448 |
| 2025-02-21 | 25,400.00 | 26,050.00 | 24,950.00 | 25,950.00 | 25,950.00 | 68,658 |
| 2025-02-20 | 26,100.00 | 26,400.00 | 25,050.00 | 25,350.00 | 25,350.00 | 154,308 |
| 2025-02-19 | 25,900.00 | 26,300.00 | 25,400.00 | 26,250.00 | 26,250.00 | 110,341 |
| 2025-02-18 | 25,400.00 | 26,100.00 | 25,300.00 | 26,000.00 | 26,000.00 | 113,655 |
| 2025-02-17 | 24,850.00 | 25,550.00 | 24,650.00 | 25,250.00 | 25,250.00 | 74,661 |
| 2025-02-14 | 24,750.00 | 26,300.00 | 24,600.00 | 24,850.00 | 24,850.00 | 238,987 |
| 2025-02-13 | 24,350.00 | 24,850.00 | 23,900.00 | 24,550.00 | 24,550.00 | 107,138 |
| 2025-02-12 | 24,500.00 | 24,700.00 | 23,700.00 | 24,350.00 | 24,350.00 | 79,933 |
| 2025-02-11 | 24,100.00 | 24,800.00 | 24,000.00 | 24,500.00 | 24,500.00 | 64,789 |
| 2025-02-10 | 24,400.00 | 24,400.00 | 23,600.00 | 24,150.00 | 24,150.00 | 135,007 |
| 2025-02-07 | 25,150.00 | 25,200.00 | 24,100.00 | 24,500.00 | 24,500.00 | 89,345 |
| 2025-02-06 | 24,550.00 | 25,800.00 | 24,350.00 | 25,100.00 | 25,100.00 | 149,093 |
| 2025-02-05 | 24,050.00 | 24,750.00 | 24,050.00 | 24,450.00 | 24,450.00 | 84,604 |
| 2025-02-04 | 23,900.00 | 24,200.00 | 23,550.00 | 24,000.00 | 24,000.00 | 72,284 |
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.