Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 22,350.00 | 24,450.00 | 22,250.00 | 23,100.00 | 23,100.00 | 128,326 |
| 2024-10-30 | 22,650.00 | 22,800.00 | 22,300.00 | 22,550.00 | 22,550.00 | 40,603 |
| 2024-10-29 | 23,200.00 | 23,250.00 | 22,600.00 | 22,850.00 | 22,850.00 | 53,909 |
| 2024-10-28 | 22,450.00 | 23,200.00 | 22,400.00 | 22,850.00 | 22,850.00 | 54,973 |
| 2024-10-25 | 23,050.00 | 23,150.00 | 22,300.00 | 22,450.00 | 22,450.00 | 43,644 |
| 2024-10-24 | 21,750.00 | 23,100.00 | 21,550.00 | 23,050.00 | 23,050.00 | 76,145 |
| 2024-10-23 | 22,150.00 | 22,250.00 | 21,450.00 | 22,100.00 | 22,100.00 | 65,016 |
| 2024-10-22 | 22,500.00 | 22,600.00 | 21,350.00 | 21,900.00 | 21,900.00 | 112,084 |
| 2024-10-21 | 22,500.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | 50,764 |
| 2024-10-18 | 23,550.00 | 23,550.00 | 22,600.00 | 22,600.00 | 22,600.00 | 91,182 |
| 2024-10-17 | 23,250.00 | 23,650.00 | 23,150.00 | 23,550.00 | 23,550.00 | 58,391 |
| 2024-10-16 | 23,700.00 | 23,750.00 | 23,100.00 | 23,350.00 | 23,350.00 | 83,075 |
| 2024-10-15 | 23,800.00 | 23,950.00 | 23,150.00 | 23,950.00 | 23,950.00 | 90,719 |
| 2024-10-14 | 23,200.00 | 23,750.00 | 23,150.00 | 23,650.00 | 23,650.00 | 71,436 |
| 2024-10-11 | 24,100.00 | 24,250.00 | 23,350.00 | 23,400.00 | 23,400.00 | 181,130 |
| 2024-10-10 | 25,150.00 | 25,200.00 | 24,050.00 | 24,600.00 | 24,600.00 | 69,335 |
| 2024-10-08 | 24,850.00 | 24,950.00 | 24,350.00 | 24,500.00 | 24,500.00 | 64,572 |
| 2024-10-07 | 24,750.00 | 24,950.00 | 24,250.00 | 24,900.00 | 24,900.00 | 67,727 |
| 2024-10-04 | 24,400.00 | 24,750.00 | 24,150.00 | 24,500.00 | 24,500.00 | 52,557 |
| 2024-10-02 | 24,950.00 | 24,950.00 | 24,150.00 | 24,400.00 | 24,400.00 | 122,257 |
| 2024-09-30 | 26,050.00 | 26,200.00 | 25,250.00 | 25,250.00 | 25,250.00 | 128,409 |
| 2024-09-27 | 26,950.00 | 27,300.00 | 26,050.00 | 26,350.00 | 26,350.00 | 163,486 |
| 2024-09-26 | 26,050.00 | 26,550.00 | 25,700.00 | 26,500.00 | 26,500.00 | 112,977 |
| 2024-09-25 | 26,800.00 | 26,850.00 | 25,850.00 | 25,950.00 | 25,950.00 | 166,713 |
| 2024-09-24 | 26,150.00 | 27,300.00 | 26,050.00 | 27,050.00 | 27,050.00 | 290,578 |
| 2024-09-23 | 26,100.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,900.00 | 125,940 |
| 2024-09-20 | 26,400.00 | 26,650.00 | 26,100.00 | 26,200.00 | 26,200.00 | 187,748 |
| 2024-09-19 | 27,100.00 | 28,150.00 | 26,600.00 | 26,750.00 | 26,750.00 | 413,828 |
| 2024-09-13 | 25,700.00 | 26,850.00 | 25,450.00 | 26,450.00 | 26,450.00 | 392,494 |
| 2024-09-12 | 28,050.00 | 28,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | 748,065 |
| 2024-09-11 | 23,700.00 | 26,850.00 | 23,350.00 | 26,500.00 | 26,500.00 | 1,300,404 |
| 2024-09-10 | 23,100.00 | 23,450.00 | 22,950.00 | 23,300.00 | 23,300.00 | 70,400 |
| 2024-09-09 | 22,300.00 | 23,250.00 | 22,300.00 | 23,100.00 | 23,100.00 | 88,476 |
| 2024-09-06 | 23,600.00 | 23,950.00 | 22,900.00 | 23,050.00 | 23,050.00 | 120,794 |
| 2024-09-05 | 24,300.00 | 24,750.00 | 23,500.00 | 23,700.00 | 23,700.00 | 114,341 |
| 2024-09-04 | 24,000.00 | 24,600.00 | 23,500.00 | 24,250.00 | 24,250.00 | 261,108 |
| 2024-09-03 | 26,050.00 | 26,550.00 | 25,350.00 | 25,600.00 | 25,600.00 | 164,986 |
| 2024-09-02 | 27,150.00 | 27,200.00 | 25,550.00 | 26,050.00 | 26,050.00 | 187,184 |
| 2024-08-30 | 27,350.00 | 27,850.00 | 26,600.00 | 27,000.00 | 27,000.00 | 145,232 |
| 2024-08-29 | 26,500.00 | 27,550.00 | 26,200.00 | 27,400.00 | 27,400.00 | 134,135 |
| 2024-08-28 | 28,400.00 | 28,550.00 | 26,650.00 | 26,900.00 | 26,900.00 | 254,923 |
| 2024-08-27 | 27,800.00 | 28,700.00 | 27,000.00 | 28,350.00 | 28,350.00 | 283,578 |
| 2024-08-26 | 27,900.00 | 29,600.00 | 27,400.00 | 27,550.00 | 27,550.00 | 793,007 |
| 2024-08-23 | 27,500.00 | 27,800.00 | 26,200.00 | 27,400.00 | 27,400.00 | 405,128 |
| 2024-08-22 | 27,900.00 | 28,300.00 | 27,500.00 | 28,250.00 | 28,250.00 | 298,868 |
| 2024-08-21 | 29,500.00 | 29,650.00 | 27,550.00 | 28,250.00 | 28,250.00 | 703,978 |
| 2024-08-20 | 30,000.00 | 30,600.00 | 28,800.00 | 30,400.00 | 30,400.00 | 929,012 |
| 2024-08-19 | 30,300.00 | 30,750.00 | 29,400.00 | 29,500.00 | 29,500.00 | 700,944 |
| 2024-08-16 | 32,650.00 | 32,700.00 | 30,450.00 | 30,550.00 | 30,550.00 | 1,525,938 |
| 2024-08-14 | 25,900.00 | 31,850.00 | 25,500.00 | 31,850.00 | 31,850.00 | 4,090,840 |
| 2024-08-13 | 25,200.00 | 25,400.00 | 24,100.00 | 24,500.00 | 24,500.00 | 119,126 |
| 2024-08-12 | 23,200.00 | 25,650.00 | 23,200.00 | 25,200.00 | 25,200.00 | 311,964 |
| 2024-08-09 | 22,700.00 | 23,450.00 | 22,600.00 | 23,150.00 | 23,150.00 | 80,110 |
| 2024-08-08 | 22,100.00 | 22,500.00 | 21,700.00 | 22,250.00 | 22,250.00 | 56,761 |
| 2024-08-07 | 21,200.00 | 22,450.00 | 21,200.00 | 22,100.00 | 22,100.00 | 74,254 |
| 2024-08-06 | 20,450.00 | 21,900.00 | 20,450.00 | 21,200.00 | 21,200.00 | 123,723 |
| 2024-08-05 | 23,800.00 | 23,850.00 | 19,600.00 | 20,450.00 | 20,450.00 | 289,541 |
| 2024-08-02 | 24,900.00 | 25,600.00 | 24,200.00 | 24,350.00 | 24,350.00 | 115,745 |
| 2024-08-01 | 24,200.00 | 25,750.00 | 24,100.00 | 25,450.00 | 25,450.00 | 169,126 |
| 2024-07-31 | 23,950.00 | 24,150.00 | 23,200.00 | 23,950.00 | 23,950.00 | 111,892 |
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.