Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 103,600.00 | 107,700.00 | 98,900.00 | 107,400.00 | 107,400.00 | 161,354 |
| 2026-10-22 | 112,100.00 | 115,700.00 | 106,800.00 | 107,200.00 | 107,200.00 | 133,516 |
| 2026-10-21 | 115,000.00 | 116,600.00 | 110,900.00 | 113,000.00 | 113,000.00 | 122,507 |
| 2026-10-20 | 123,100.00 | 124,300.00 | 111,300.00 | 111,700.00 | 111,700.00 | 204,871 |
| 2026-10-19 | 112,800.00 | 126,500.00 | 112,000.00 | 126,500.00 | 126,500.00 | 225,121 |
| 2026-10-16 | 121,200.00 | 122,000.00 | 115,300.00 | 118,700.00 | 118,700.00 | 510,101 |
| 2026-10-15 | 130,400.00 | 130,500.00 | 114,700.00 | 118,100.00 | 118,100.00 | 267,959 |
| 2026-10-14 | 139,800.00 | 143,000.00 | 137,100.00 | 140,000.00 | 140,000.00 | 152,496 |
| 2026-10-13 | 137,400.00 | 144,800.00 | 133,900.00 | 141,100.00 | 141,100.00 | 208,639 |
| 2026-10-12 | 147,300.00 | 154,900.00 | 140,200.00 | 143,100.00 | 143,100.00 | 265,319 |
| 2026-10-08 | 145,800.00 | 149,700.00 | 138,800.00 | 147,300.00 | 147,300.00 | 197,036 |
| 2026-10-07 | 151,300.00 | 152,500.00 | 145,000.00 | 145,500.00 | 145,500.00 | 236,514 |
| 2026-10-06 | 139,300.00 | 151,000.00 | 136,700.00 | 151,000.00 | 151,000.00 | 327,023 |
| 2026-10-02 | 131,400.00 | 141,600.00 | 130,300.00 | 139,300.00 | 139,300.00 | 401,008 |
| 2026-10-01 | 126,700.00 | 132,000.00 | 123,000.00 | 131,100.00 | 131,100.00 | 182,254 |
| 2026-09-30 | 122,700.00 | 132,200.00 | 121,400.00 | 128,300.00 | 128,300.00 | 340,593 |
| 2026-09-29 | 124,000.00 | 124,000.00 | 118,500.00 | 121,300.00 | 121,300.00 | 210,398 |
| 2026-09-28 | 122,400.00 | 131,500.00 | 122,400.00 | 125,100.00 | 125,100.00 | 484,057 |
| 2026-09-23 | 119,600.00 | 123,900.00 | 118,000.00 | 120,100.00 | 120,100.00 | 318,625 |
| 2026-09-22 | 120,000.00 | 120,200.00 | 115,900.00 | 116,800.00 | 116,800.00 | 223,498 |
| 2026-09-21 | 125,000.00 | 125,000.00 | 118,000.00 | 118,600.00 | 118,600.00 | 425,580 |
| 2026-09-18 | 122,000.00 | 130,500.00 | 122,000.00 | 127,000.00 | 127,000.00 | 253,978 |
| 2026-09-17 | 120,100.00 | 123,600.00 | 119,300.00 | 120,300.00 | 120,300.00 | 139,456 |
| 2026-09-16 | 124,700.00 | 124,700.00 | 119,100.00 | 120,000.00 | 120,000.00 | 169,842 |
| 2026-09-15 | 127,900.00 | 127,900.00 | 122,700.00 | 123,400.00 | 123,400.00 | 154,992 |
| 2026-09-14 | 133,200.00 | 133,200.00 | 127,100.00 | 127,200.00 | 127,200.00 | 197,468 |
| 2026-09-11 | 136,500.00 | 139,900.00 | 133,000.00 | 133,800.00 | 133,800.00 | 235,088 |
| 2026-09-10 | 141,200.00 | 145,800.00 | 130,700.00 | 138,400.00 | 138,400.00 | 584,304 |
| 2026-09-09 | 137,000.00 | 147,500.00 | 136,800.00 | 143,100.00 | 143,100.00 | 377,638 |
| 2026-09-08 | 138,100.00 | 140,600.00 | 133,100.00 | 134,000.00 | 134,000.00 | 184,825 |
| 2026-09-07 | 138,900.00 | 141,500.00 | 134,200.00 | 137,500.00 | 137,500.00 | 173,948 |
| 2026-09-04 | 130,100.00 | 141,000.00 | 129,800.00 | 138,900.00 | 138,900.00 | 233,245 |
| 2026-09-03 | 132,600.00 | 136,600.00 | 126,200.00 | 129,500.00 | 129,500.00 | 166,459 |
| 2026-09-02 | 132,200.00 | 138,900.00 | 123,200.00 | 132,600.00 | 132,600.00 | 294,916 |
| 2026-09-01 | 144,000.00 | 147,100.00 | 131,800.00 | 133,900.00 | 133,900.00 | 186,388 |
| 2026-08-31 | 134,800.00 | 142,700.00 | 129,700.00 | 142,300.00 | 142,300.00 | 173,913 |
| 2026-08-28 | 142,900.00 | 144,400.00 | 133,500.00 | 136,000.00 | 136,000.00 | 161,688 |
| 2026-08-27 | 144,800.00 | 148,800.00 | 138,100.00 | 142,000.00 | 142,000.00 | 252,673 |
| 2026-08-26 | 133,400.00 | 145,400.00 | 132,800.00 | 141,900.00 | 141,900.00 | 326,634 |
| 2026-08-25 | 123,500.00 | 136,600.00 | 118,200.00 | 135,100.00 | 135,100.00 | 331,585 |
| 2026-08-24 | 126,200.00 | 129,800.00 | 123,100.00 | 124,800.00 | 124,800.00 | 176,550 |
| 2026-08-21 | 135,700.00 | 143,500.00 | 122,100.00 | 125,400.00 | 125,400.00 | 419,198 |
| 2026-08-20 | 129,700.00 | 140,700.00 | 128,000.00 | 139,100.00 | 139,100.00 | 476,427 |
| 2026-08-19 | 120,700.00 | 136,700.00 | 118,500.00 | 129,400.00 | 129,400.00 | 619,718 |
| 2026-08-18 | 124,200.00 | 130,500.00 | 122,700.00 | 124,600.00 | 124,600.00 | 391,278 |
| 2026-08-14 | 125,000.00 | 126,000.00 | 118,500.00 | 123,300.00 | 123,300.00 | 265,329 |
| 2026-08-13 | 122,800.00 | 129,500.00 | 120,900.00 | 124,200.00 | 124,200.00 | 499,511 |
| 2026-08-12 | 119,500.00 | 122,100.00 | 117,200.00 | 121,500.00 | 121,500.00 | 307,555 |
| 2026-08-11 | 120,300.00 | 122,000.00 | 115,100.00 | 118,500.00 | 118,500.00 | 359,215 |
| 2026-08-10 | 127,800.00 | 129,700.00 | 117,200.00 | 120,300.00 | 120,300.00 | 660,301 |
| 2026-08-07 | 140,800.00 | 152,800.00 | 122,100.00 | 127,800.00 | 127,800.00 | 1,056,308 |
| 2026-08-06 | 134,900.00 | 139,900.00 | 128,300.00 | 134,000.00 | 134,000.00 | 244,064 |
| 2026-08-05 | 131,000.00 | 143,500.00 | 126,900.00 | 135,900.00 | 135,900.00 | 422,972 |
| 2026-08-04 | 130,300.00 | 142,900.00 | 128,800.00 | 129,000.00 | 129,000.00 | 743,310 |
| 2026-08-03 | 112,000.00 | 122,800.00 | 106,100.00 | 119,600.00 | 119,600.00 | 289,675 |
| 2026-07-31 | 107,500.00 | 112,700.00 | 104,600.00 | 112,100.00 | 112,100.00 | 381,278 |
| 2026-07-30 | 95,000.00 | 111,900.00 | 95,000.00 | 101,100.00 | 101,100.00 | 422,593 |
| 2026-07-29 | 111,500.00 | 118,300.00 | 98,000.00 | 99,500.00 | 99,500.00 | 466,764 |
| 2026-07-28 | 125,900.00 | 132,600.00 | 111,700.00 | 111,700.00 | 111,700.00 | 425,217 |
| 2026-07-27 | 158,600.00 | 161,500.00 | 130,300.00 | 134,800.00 | 134,800.00 | 700,169 |
Page 1 of 1 · 60 trading days
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.