Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 23,600.00 | 24,250.00 | 23,050.00 | 23,800.00 | 23,800.00 | 126,163 |
| 2025-01-31 | 25,100.00 | 25,350.00 | 23,600.00 | 24,300.00 | 24,300.00 | 52,623 |
| 2025-01-24 | 25,400.00 | 25,950.00 | 24,650.00 | 24,850.00 | 24,850.00 | 118,096 |
| 2025-01-23 | 25,350.00 | 25,600.00 | 24,550.00 | 24,750.00 | 24,750.00 | 96,239 |
| 2025-01-22 | 24,500.00 | 25,350.00 | 24,100.00 | 24,900.00 | 24,900.00 | 113,765 |
| 2025-01-21 | 25,500.00 | 25,650.00 | 24,350.00 | 24,650.00 | 24,650.00 | 156,707 |
| 2025-01-20 | 26,500.00 | 26,500.00 | 25,500.00 | 25,650.00 | 25,650.00 | 100,421 |
| 2025-01-17 | 26,700.00 | 26,900.00 | 25,400.00 | 26,600.00 | 26,600.00 | 272,944 |
| 2025-01-16 | 25,800.00 | 27,300.00 | 25,750.00 | 26,950.00 | 26,950.00 | 346,143 |
| 2025-01-15 | 25,800.00 | 26,200.00 | 24,950.00 | 25,550.00 | 25,550.00 | 163,970 |
| 2025-01-14 | 26,100.00 | 26,250.00 | 25,300.00 | 25,550.00 | 25,550.00 | 115,167 |
| 2025-01-13 | 26,100.00 | 26,600.00 | 25,300.00 | 26,250.00 | 26,250.00 | 245,450 |
| 2025-01-10 | 23,200.00 | 27,400.00 | 22,950.00 | 26,350.00 | 26,350.00 | 1,370,122 |
| 2025-01-09 | 23,650.00 | 23,650.00 | 22,800.00 | 23,200.00 | 23,200.00 | 104,027 |
| 2025-01-08 | 24,000.00 | 25,150.00 | 23,200.00 | 23,600.00 | 23,600.00 | 235,693 |
| 2025-01-07 | 24,900.00 | 25,000.00 | 23,050.00 | 23,500.00 | 23,500.00 | 197,137 |
| 2025-01-06 | 22,000.00 | 25,300.00 | 21,900.00 | 24,600.00 | 24,600.00 | 545,902 |
| 2025-01-03 | 20,900.00 | 22,950.00 | 20,800.00 | 21,750.00 | 21,750.00 | 217,881 |
| 2025-01-02 | 20,200.00 | 20,500.00 | 19,820.00 | 20,400.00 | 20,400.00 | 29,459 |
| 2024-12-30 | 19,750.00 | 20,300.00 | 19,720.00 | 20,200.00 | 20,200.00 | 30,135 |
| 2024-12-27 | 20,500.00 | 20,500.00 | 19,800.00 | 19,890.00 | 19,890.00 | 34,358 |
| 2024-12-26 | 20,600.00 | 20,650.00 | 19,970.00 | 19,990.00 | 19,990.00 | 34,014 |
| 2024-12-24 | 20,650.00 | 21,250.00 | 20,400.00 | 20,400.00 | 20,400.00 | 35,951 |
| 2024-12-23 | 20,700.00 | 21,000.00 | 20,500.00 | 20,650.00 | 20,650.00 | 24,107 |
| 2024-12-20 | 20,950.00 | 21,650.00 | 20,250.00 | 20,400.00 | 20,400.00 | 40,054 |
| 2024-12-19 | 20,600.00 | 21,350.00 | 20,450.00 | 21,150.00 | 21,150.00 | 34,550 |
| 2024-12-18 | 22,500.00 | 22,550.00 | 21,100.00 | 21,400.00 | 21,400.00 | 53,779 |
| 2024-12-17 | 22,200.00 | 22,350.00 | 21,500.00 | 22,050.00 | 22,050.00 | 64,795 |
| 2024-12-16 | 22,900.00 | 23,400.00 | 22,000.00 | 22,200.00 | 22,200.00 | 175,050 |
| 2024-12-13 | 21,000.00 | 21,700.00 | 20,650.00 | 21,500.00 | 21,500.00 | 58,018 |
| 2024-12-12 | 21,550.00 | 21,600.00 | 20,600.00 | 21,000.00 | 21,000.00 | 75,876 |
| 2024-12-11 | 20,300.00 | 21,250.00 | 20,050.00 | 20,950.00 | 20,950.00 | 65,834 |
| 2024-12-10 | 19,460.00 | 20,700.00 | 19,150.00 | 20,350.00 | 20,350.00 | 109,195 |
| 2024-12-09 | 19,660.00 | 19,660.00 | 18,590.00 | 18,740.00 | 18,740.00 | 112,519 |
| 2024-12-06 | 19,250.00 | 20,200.00 | 18,770.00 | 20,100.00 | 20,100.00 | 84,863 |
| 2024-12-05 | 20,600.00 | 20,900.00 | 19,400.00 | 19,420.00 | 19,420.00 | 93,486 |
| 2024-12-04 | 19,300.00 | 21,200.00 | 19,140.00 | 20,950.00 | 20,950.00 | 139,174 |
| 2024-12-03 | 19,210.00 | 20,350.00 | 19,210.00 | 19,990.00 | 19,990.00 | 42,698 |
| 2024-12-02 | 19,210.00 | 19,680.00 | 19,000.00 | 19,130.00 | 19,130.00 | 41,595 |
| 2024-11-29 | 20,000.00 | 20,100.00 | 19,090.00 | 19,100.00 | 19,100.00 | 33,964 |
| 2024-11-28 | 19,880.00 | 20,400.00 | 19,880.00 | 20,050.00 | 20,050.00 | 22,794 |
| 2024-11-27 | 20,650.00 | 20,650.00 | 19,840.00 | 19,870.00 | 19,870.00 | 53,572 |
| 2024-11-26 | 20,200.00 | 20,800.00 | 19,980.00 | 20,750.00 | 20,750.00 | 75,270 |
| 2024-11-25 | 19,210.00 | 20,350.00 | 19,100.00 | 19,900.00 | 19,900.00 | 66,698 |
| 2024-11-22 | 19,010.00 | 19,480.00 | 19,000.00 | 19,210.00 | 19,210.00 | 33,158 |
| 2024-11-21 | 19,180.00 | 19,250.00 | 18,940.00 | 19,000.00 | 19,000.00 | 40,084 |
| 2024-11-20 | 19,380.00 | 19,560.00 | 19,180.00 | 19,180.00 | 19,180.00 | 21,677 |
| 2024-11-19 | 19,220.00 | 19,650.00 | 19,140.00 | 19,430.00 | 19,430.00 | 45,563 |
| 2024-11-18 | 18,900.00 | 20,000.00 | 18,900.00 | 19,280.00 | 19,280.00 | 46,816 |
| 2024-11-15 | 20,050.00 | 20,500.00 | 18,850.00 | 18,980.00 | 18,980.00 | 108,567 |
| 2024-11-14 | 19,690.00 | 20,150.00 | 19,600.00 | 19,610.00 | 19,610.00 | 45,811 |
| 2024-11-13 | 20,100.00 | 20,600.00 | 19,850.00 | 19,850.00 | 19,850.00 | 76,565 |
| 2024-11-12 | 20,000.00 | 20,750.00 | 19,520.00 | 20,700.00 | 20,700.00 | 116,530 |
| 2024-11-11 | 20,800.00 | 20,850.00 | 19,940.00 | 20,000.00 | 20,000.00 | 99,525 |
| 2024-11-08 | 20,950.00 | 21,650.00 | 20,700.00 | 20,800.00 | 20,800.00 | 64,774 |
| 2024-11-07 | 21,500.00 | 21,500.00 | 20,150.00 | 21,150.00 | 21,150.00 | 124,186 |
| 2024-11-06 | 24,100.00 | 24,300.00 | 21,350.00 | 21,500.00 | 21,500.00 | 332,480 |
| 2024-11-05 | 24,250.00 | 24,250.00 | 23,000.00 | 23,750.00 | 23,750.00 | 89,488 |
| 2024-11-04 | 23,350.00 | 24,150.00 | 23,350.00 | 24,050.00 | 24,050.00 | 170,029 |
| 2024-11-01 | 22,800.00 | 23,200.00 | 22,650.00 | 22,900.00 | 22,900.00 | 50,589 |
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.